| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
-0.10 | -1.39% | 29,200 | 0 | 0 |
7.10
7.60
7.50
|
|
2 tháng
(2026-07-13) |
-0.40 | -5.33% | 74,200 | 0 | 0 |
7.10
7.60
7.50
|
|
3 tháng
(2026-06-15) |
-0.40 | -5.33% | 106,900 | -200 | 0 |
7.10
8
7.50
|
|
6 tháng
(2026-03-16) |
-0.80 | -10.13% | 342,400 | 13,100 | 0.2 |
7.10
8
7.50
|
|
12 tháng
(2025-09-16) |
-3.10 | -30.39% | 3,371,300 | 34,300 | 0.2 |
7.10
11.70
7.50
|
|
24 tháng
(2024-09-23) |
-6.30 | -47.01% | 4,116,857 | 38,100 | 0.3 |
7.10
14.50
7.50
|
|
36 tháng
(2023-09-27) |
-5.85 | -45.18% | 4,432,126 | 28,100 | 0.2 |
7.10
15
7.50
|
|
60 tháng
(2021-10-07) |
-4.04 | -36.25% | 6,658,311 | 61,400 | 0.8 |
7.10
17.50
7.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 03/02/2025 |
11.70
|
2,400 | 12 | 12 | 11.70 | 0 | 0 | 0 | |
| 24/01/2025 |
13
|
0 | 13 | 13 | 13 | 0 | 0 | 0 | |
| 23/01/2025 |
13
|
0 | 13 | 13 | 13 | 0 | 0 | 0 | |
| 22/01/2025 |
13
|
0 | 13 | 13 | 13 | 0 | 0 | 0 | |
| 21/01/2025 |
13
|
0 | 13 | 13 | 13 | 0 | 0 | 0 | |
| 20/01/2025 |
13
|
6,500 | 13.30 | 13.30 | 11.30 | 0 | 1,000 | -0.0 | |
| 17/01/2025 |
12.50
|
3,200 | 13.40 | 13.40 | 12.50 | 0 | 0 | 0 | |
| 16/01/2025 |
13.80
|
8,800 | 13.50 | 14.50 | 13.10 | 0 | 0 | 0 | |
| 15/01/2025 |
14.50
|
32,200 | 13.50 | 14.50 | 13.20 | 0 | 0 | 0 | |
| 14/01/2025 |
14.50
|
66,850 | 13.20 | 14.50 | 12.90 | 0 | 0 | 0 | |
| 13/01/2025 |
13.20
|
1,306 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 | |
| 10/01/2025 |
13.20
|
3,500 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 | |
| 09/01/2025 |
12.80
|
2,000 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 | |
| 08/01/2025 |
11.80
|
400 | 11 | 11.80 | 11 | 0 | 0 | 0 | |
| 07/01/2025 |
11.80
|
200 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 | |
| 06/01/2025 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
| 03/01/2025 |
10.80
|
1,300 | 11 | 12.40 | 10.80 | 0 | 0 | 0 | |
| 02/01/2025 |
12
|
1,400 | 13 | 13 | 12 | 0 | 0 | 0 | |
| 31/12/2024 |
13.20
|
700 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 | |
| 30/12/2024 |
12.20
|
103,900 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 | |
| 27/12/2024 |
11.10
|
0 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 | |
| 26/12/2024 |
11.10
|
0 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 | |
| 25/12/2024 |
11.10
|
0 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 | |
| 24/12/2024 |
11.10
|
0 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 | |
| 23/12/2024 |
11.10
|
0 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 | |
| 20/12/2024 |
11.10
|
0 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 | |
| 19/12/2024 |
11.10
|
0 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 | |
| 18/12/2024 |
11.10
|
300 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 | |
| 17/12/2024 |
11.50
|
0 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 | |
| 16/12/2024 |
11.50
|
100 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 | |
| 13/12/2024 |
11.80
|
0 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 | |
| 12/12/2024 |
11.80
|
0 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 | |
| 11/12/2024 |
11.80
|
100 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 | |
| 10/12/2024 |
11.80
|
0 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 | |
| 09/12/2024 |
11.80
|
0 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 | |
| 06/12/2024 |
11.80
|
1,100 | 12 | 12 | 11.80 | 0 | 0 | 0 | |
| 05/12/2024 |
11
|
1,900 | 11.90 | 12 | 10.90 | 0 | 0 | 0 | |
| 04/12/2024 |
12
|
100 | 12 | 12 | 12 | 0 | 0 | 0 | |
| 03/12/2024 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 | |
| 02/12/2024 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 | |
| 29/11/2024 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 | |
| 28/11/2024 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 | |
| 27/11/2024 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 | |
| 26/11/2024 |
12
|
1,300 | 12.20 | 12.20 | 12 | 0 | 0 | 0 | |
| 25/11/2024 |
12.20
|
1,100 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 | |
| 22/11/2024 |
12.20
|
301 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 | |
| 21/11/2024 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 | |
| 20/11/2024 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 | |
| 19/11/2024 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 | |
| 18/11/2024 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 | |
| 15/11/2024 |
12.20
|
300 | 11.50 | 12.20 | 11.50 | 0 | 0 | 0 | |
| 14/11/2024 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 | |
| 13/11/2024 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 | |
| 12/11/2024 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 | |
| 11/11/2024 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 | |
| 08/11/2024 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 | |
| 07/11/2024 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 | |
| 06/11/2024 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 | |
| 05/11/2024 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 | |
| 04/11/2024 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 | |
| 01/11/2024 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 | |
| 31/10/2024 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 | |
| 30/10/2024 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 | |
| 29/10/2024 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 | |
| 28/10/2024 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 | |
| 25/10/2024 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 | |
| 24/10/2024 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 | |
| 23/10/2024 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 | |
| 22/10/2024 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 | |
| 21/10/2024 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 | |
| 18/10/2024 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 | |
| 17/10/2024 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 | |
| 16/10/2024 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 | |
| 15/10/2024 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 | |
| 14/10/2024 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 | |
| 11/10/2024 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 | |
| 10/10/2024 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 | |
| 09/10/2024 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 | |
| 08/10/2024 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 | |
| 07/10/2024 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 | |
| 04/10/2024 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 | |
| 03/10/2024 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 | |
| 02/10/2024 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 | |
| 01/10/2024 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 | |
| 30/09/2024 |
12.20
|
200 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 | |
| 27/09/2024 |
13.40
|
0 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 | |
| 26/09/2024 |
13.40
|
0 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 | |
| 25/09/2024 |
13.40
|
0 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 | |
| 24/09/2024 |
13.40
|
0 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 | |
| 23/09/2024 |
13.40
|
600 | 12 | 13.40 | 12 | 0 | 0 | 0 | |
| 20/09/2024: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 20/09/2024 |
12.40
|
0 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 | |
| 19/09/2024 |
12.40
|
0 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 | |
| 18/09/2024 |
12.40
|
100 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 | |
| 17/09/2024 |
12.40
|
0 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 | |
| 16/09/2024 |
12.40
|
0 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 | |
| 13/09/2024 |
12.40
|
0 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 | |
| 12/09/2024 |
12.40
|
0 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 | |
| 11/09/2024 |
12.40
|
700 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 | |
| 10/09/2024 |
12.50
|
200 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 | |
| 09/09/2024 |
12.50
|
0 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 | |