| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-30) |
-1.10 | -8.46% | 93,300 | 0 | 0 |
11
13
11.90
|
|
2 tháng
(2026-06-01) |
-3.20 | -21.19% | 281,400 | 0 | 0 |
11
16.10
11.90
|
|
3 tháng
(2026-05-04) |
-0.40 | -3.25% | 654,200 | -663 | 0 |
11
16.10
11.90
|
|
6 tháng
(2026-02-02) |
0.36 | 3.14% | 1,227,000 | -1,863 | -0.0 |
11
16.10
11.90
|
|
12 tháng
(2025-08-04) |
4.05 | 51.60% | 2,903,300 | -33,763 | -0.6 |
7.28
28.18
11.90
|
|
24 tháng
(2024-08-09) |
4.27 | 55.88% | 3,617,110 | -15,123 | -0.4 |
6.62
28.18
11.90
|
|
36 tháng
(2023-08-15) |
2.82 | 31.08% | 5,124,606 | -111,058 | -1.3 |
6.62
28.18
11.90
|
|
60 tháng
(2021-08-25) |
3.34 | 38.94% | 6,494,697 | -77,280 | -0.8 |
6.62
28.18
11.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 20/05/2025 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
| 19/05/2025 |
7.85
|
1,700 | 7.38 | 7.85 | 7.38 | 0 | 0 | 0 | |
| 16/05/2025 |
7.85
|
600 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
| 15/05/2025 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
| 14/05/2025 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
| 13/05/2025 |
7.85
|
1,400 | 7.85 | 7.85 | 7.85 | 0 | 200 | 0 | |
| 12/05/2025 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
| 09/05/2025 |
7.85
|
1,000 | 8.04 | 8.04 | 7.57 | 0 | 0 | 0 | |
| 08/05/2025 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
| 07/05/2025 |
8.04
|
100 | 8.04 | 8.04 | 8.04 | 100 | 0 | 0 | |
| 06/05/2025 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
| 05/05/2025 |
7.38
|
800 | 7.38 | 7.38 | 7.38 | 600 | 0 | 0 | |
| 29/04/2025 |
7.76
|
400 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
| 28/04/2025 |
7.76
|
100 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
| 25/04/2025 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
| 24/04/2025 |
7.76
|
700 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
| 23/04/2025 |
7.76
|
700 | 7.47 | 7.85 | 7.47 | 0 | 0 | 0 | |
| 22/04/2025 |
7.38
|
1,600 | 7.38 | 7.38 | 7.38 | 1,600 | 0 | 0.0 | |
| 21/04/2025 |
7.38
|
100 | 7.38 | 7.38 | 7.38 | 100 | 0 | 0.0 | |
| 18/04/2025 |
7.09
|
1,700 | 7.09 | 7.19 | 7.09 | 0 | 0 | 0 | |
| 17/04/2025 |
7.09
|
5,500 | 7.09 | 7.57 | 7.09 | 5,500 | 0 | 0.0 | |
| 16/04/2025 |
7.09
|
100 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
| 15/04/2025 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
| 14/04/2025 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
| 11/04/2025 |
7.28
|
200 | 7.28 | 7.28 | 7.28 | 200 | 0 | 0.0 | |
| 10/04/2025 |
7.28
|
100 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
| 09/04/2025 |
6.62
|
8,000 | 6.62 | 6.62 | 6.15 | 0 | 6,758 | -0.0 | |
| 08/04/2025 |
6.81
|
7,000 | 6.81 | 7.09 | 6.81 | 0 | 100 | -0.0 | |
| 04/04/2025 |
7.47
|
500 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
| 03/04/2025 |
7.47
|
12,400 | 7.66 | 7.66 | 7.47 | 0 | 0 | 0 | |
| 02/04/2025 |
8.23
|
2,300 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
| 01/04/2025 |
8.23
|
900 | 8.23 | 8.32 | 8.23 | 0 | 0 | 0 | |
| 31/03/2025 |
8.23
|
4,000 | 8.51 | 8.51 | 8.23 | 0 | 0 | 0 | |
| 28/03/2025 |
8.51
|
100 | 8.51 | 8.51 | 8.51 | 0 | 100 | -0.0 | |
| 27/03/2025 |
8.51
|
300 | 8.70 | 8.70 | 8.51 | 0 | 0 | 0 | |
| 26/03/2025 |
8.13
|
1,500 | 8.13 | 8.23 | 8.13 | 0 | 0 | 0 | |
| 25/03/2025 |
8.51
|
400 | 8.51 | 8.51 | 8.51 | 0 | 76 | -0.0 | |
| 24/03/2025: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
| 24/03/2025 |
8.51
|
1,900 | 8.51 | 8.51 | 8.51 | 1,800 | 0 | 0.0 | |
| 21/03/2025 |
8.51
|
4,000 | 8.60 | 8.77 | 8.51 | 0 | 0 | 0 | |
| 20/03/2025 |
8.51
|
2,400 | 8.77 | 8.77 | 8.51 | 0 | 0 | 0 | |
| 19/03/2025 |
8.77
|
7,700 | 8.51 | 8.77 | 8.42 | 0 | 0 | 0 | |
| 18/03/2025 |
8.51
|
3,600 | 8.60 | 8.69 | 8.51 | 0 | 3,000 | -0.0 | |
| 17/03/2025 |
8.77
|
1,200 | 8.77 | 8.77 | 8.16 | 0 | 0 | 0 | |
| 14/03/2025 |
8.77
|
11,800 | 8.77 | 8.86 | 8.60 | 0 | 0 | 0 | |
| 13/03/2025 |
8.86
|
7,400 | 8.51 | 8.86 | 8.51 | 0 | 300 | -0.0 | |
| 12/03/2025 |
8.51
|
10,500 | 8.34 | 8.69 | 8.34 | 0 | 0 | 0 | |
| 11/03/2025 |
8.34
|
4,000 | 8.86 | 8.86 | 8.16 | 0 | 0 | 0 | |
| 10/03/2025 |
8.16
|
2,100 | 8.95 | 8.95 | 8.16 | 0 | 0 | 0 | |
| 07/03/2025 |
8.34
|
2,500 | 9.30 | 9.30 | 7.90 | 0 | 0 | 0 | |
| 06/03/2025 |
8.51
|
21,600 | 8.42 | 8.51 | 8.07 | 5,000 | 2,100 | 0.0 | |
| 05/03/2025 |
7.81
|
1,200 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
| 04/03/2025 |
7.81
|
200 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
| 03/03/2025 |
7.81
|
100 | 7.81 | 7.81 | 7.81 | 0 | 100 | -0.0 | |
| 28/02/2025 |
7.99
|
1,500 | 7.90 | 7.99 | 7.90 | 0 | 0 | 0 | |
| 27/02/2025 |
7.90
|
300 | 8.34 | 8.34 | 7.90 | 0 | 0 | 0 | |
| 26/02/2025 |
7.99
|
3,600 | 8.16 | 8.16 | 7.99 | 0 | 0 | 0 | |
| 25/02/2025 |
7.99
|
4,100 | 7.81 | 7.99 | 7.81 | 100 | 300 | -0.0 | |
| 24/02/2025 |
7.72
|
4,900 | 7.81 | 7.81 | 7.72 | 2,300 | 0 | 0.0 | |
| 21/02/2025 |
7.81
|
3,700 | 7.90 | 7.90 | 7.81 | 0 | 0 | 0 | |
| 20/02/2025 |
7.90
|
2,300 | 8.07 | 8.07 | 7.90 | 100 | 100 | 0 | |
| 19/02/2025 |
8.07
|
7,700 | 8.16 | 8.16 | 8.07 | 0 | 0 | 0 | |
| 18/02/2025 |
8.16
|
4,200 | 7.90 | 8.16 | 7.90 | 0 | 0 | 0 | |
| 17/02/2025 |
7.90
|
3,300 | 7.81 | 7.90 | 7.81 | 0 | 0 | 0 | |
| 14/02/2025 |
7.55
|
1,600 | 8.51 | 8.51 | 7.55 | 1,000 | 0 | 0.0 | |
| 13/02/2025 |
7.90
|
100 | 7.90 | 7.90 | 7.90 | 0 | 51 | -0.0 | |
| 12/02/2025 |
7.99
|
1,411 | 7.72 | 7.99 | 7.72 | 0 | 11 | -0.0 | |
| 11/02/2025 |
7.63
|
2,725 | 7.99 | 7.99 | 7.63 | 100 | 0 | 0.0 | |
| 10/02/2025 |
7.90
|
900 | 7.72 | 7.90 | 7.72 | 0 | 300 | -0.0 | |
| 07/02/2025 |
7.63
|
3,425 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
| 06/02/2025 |
7.55
|
3,930 | 7.46 | 7.55 | 7.46 | 2,100 | 0 | 0.0 | |
| 05/02/2025 |
7.55
|
144 | 7.55 | 7.55 | 7.55 | 100 | 0 | 0.0 | |
| 04/02/2025 |
7.55
|
12,124 | 7.46 | 7.55 | 7.20 | 5,800 | 0 | 0.0 | |
| 03/02/2025 |
7.99
|
200 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 24/01/2025 |
8.16
|
152 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
| 23/01/2025 |
8.34
|
62 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
| 22/01/2025 |
8.34
|
9,646 | 8.07 | 8.34 | 7.46 | 0 | 0 | 0 | |
| 21/01/2025 |
8.07
|
7,978 | 8.07 | 8.07 | 7.99 | 0 | 0 | 0 | |
| 20/01/2025 |
7.81
|
7,925 | 7.72 | 8.16 | 7.72 | 0 | 3,000 | -0.0 | |
| 17/01/2025 |
7.55
|
6,805 | 7.46 | 7.55 | 7.46 | 2,600 | 0 | 0.0 | |
| 16/01/2025 |
7.55
|
26,600 | 7.55 | 7.55 | 7.46 | 25,100 | 0 | 0.2 | |
| 15/01/2025 |
7.63
|
3,305 | 7.46 | 7.63 | 7.28 | 1,300 | 0 | 0.0 | |
| 14/01/2025 |
7.63
|
9,985 | 7.11 | 7.63 | 7.11 | 4,600 | 0 | 0.0 | |
| 13/01/2025 |
7.02
|
5,812 | 7.02 | 7.11 | 7.02 | 0 | 0 | 0 | |
| 10/01/2025 |
7.02
|
502 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 | |
| 09/01/2025 |
7.11
|
41 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
| 08/01/2025 |
7.11
|
4,202 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
| 07/01/2025 |
7.20
|
1,400 | 7.28 | 7.28 | 7.11 | 0 | 0 | 0 | |
| 06/01/2025 |
7.28
|
6,400 | 7.02 | 7.28 | 7.02 | 0 | 0 | 0 | |
| 03/01/2025 |
7.02
|
10,100 | 7.11 | 7.11 | 7.02 | 0 | 0 | 0 | |
| 02/01/2025 |
7.11
|
5 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
| 31/12/2024 |
7.11
|
700 | 7.20 | 7.20 | 7.11 | 0 | 0 | 0 | |
| 30/12/2024 |
7.20
|
1,424 | 7.28 | 7.28 | 7.20 | 0 | 0 | 0 | |
| 27/12/2024 |
7.28
|
1,900 | 7.20 | 7.28 | 7.20 | 0 | 0 | 0 | |
| 26/12/2024 |
7.37
|
1,303 | 7.28 | 7.37 | 7.28 | 0 | 0 | 0 | |
| 25/12/2024 |
7.28
|
4,900 | 7.11 | 7.28 | 7.11 | 0 | 2,000 | -0.0 | |
| 24/12/2024 |
7.20
|
300 | 7.37 | 7.37 | 7.20 | 0 | 0 | 0 | |
| 23/12/2024 |
7.46
|
2,325 | 7.20 | 7.46 | 7.20 | 0 | 0 | 0 | |
| 20/12/2024 |
7.20
|
5,113 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 19/12/2024 |
7.20
|
100 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 18/12/2024 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |