| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-04) |
0.70 | 9.72% | 6,700 | 0 | 0 |
6.60
8.70
8.70
|
|
2 tháng
(2025-10-06) |
0.30 | 3.95% | 9,100 | 0 | 0 |
6.60
8.70
8.70
|
|
3 tháng
(2025-09-05) |
0.10 | 1.28% | 37,400 | 0 | 0 |
6.50
8.70
8.70
|
|
6 tháng
(2025-06-09) |
1.43 | 22.13% | 127,700 | 2,100 | 0.0 |
6.47
10
8.70
|
|
12 tháng
(2024-12-09) |
2.28 | 40.44% | 189,844 | 3,100 | 0.0 |
5.34
10
8.70
|
|
24 tháng
(2023-12-15) |
1.47 | 22.80% | 419,646 | 3,100 | 0.0 |
4.14
10
8.70
|
|
36 tháng
(2022-12-20) |
1.64 | 26.12% | 659,590 | 3,100 | 0.0 |
4.14
10
8.70
|
|
60 tháng
(2020-12-30) |
2.45 | 44.99% | 2,048,202 | 6,100 | 0.0 |
4.14
10
8.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 05/12/2025 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 04/12/2025 |
8.70
|
100 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 03/12/2025 |
7.90
|
100 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 02/12/2025 |
7
|
200 | 7 | 7 | 7 | 0 | 0 | 0 | |
| 01/12/2025 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
| 28/11/2025 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
| 27/11/2025 |
7.40
|
300 | 6.40 | 7.40 | 6.40 | 0 | 0 | 0 | |
| 26/11/2025 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 25/11/2025 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 24/11/2025 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 21/11/2025 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 20/11/2025 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 19/11/2025 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 18/11/2025 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 17/11/2025 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 14/11/2025 |
7.50
|
100 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 13/11/2025 |
6.60
|
5,900 | 6.40 | 6.80 | 6.40 | 0 | 0 | 0 | |
| 12/11/2025 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 11/11/2025 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 10/11/2025 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 07/11/2025 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 06/11/2025 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 05/11/2025 |
7.50
|
100 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 04/11/2025 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 03/11/2025 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 31/10/2025 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 30/10/2025 |
7.20
|
100 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 29/10/2025 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
| 28/10/2025 |
6.80
|
500 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
| 27/10/2025 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 24/10/2025 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 23/10/2025 |
7.50
|
100 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 22/10/2025 |
6.80
|
600 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
| 21/10/2025 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 20/10/2025 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 17/10/2025 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 16/10/2025 |
7.90
|
500 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 15/10/2025 |
7
|
200 | 7 | 7 | 7 | 0 | 0 | 0 | |
| 14/10/2025 |
7.30
|
300 | 6.40 | 7.30 | 6.40 | 0 | 0 | 0 | |
| 13/10/2025 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 10/10/2025 |
7.50
|
100 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 09/10/2025 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 08/10/2025 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 07/10/2025 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 06/10/2025 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 03/10/2025 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 02/10/2025 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 01/10/2025 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 30/09/2025 |
7.60
|
100 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 29/09/2025 |
7
|
200 | 7 | 7 | 7 | 0 | 0 | 0 | |
| 26/09/2025 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 25/09/2025 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 24/09/2025 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 23/09/2025 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 22/09/2025 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 19/09/2025 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 18/09/2025 |
7.50
|
100 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 17/09/2025 |
6.80
|
3,000 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
| 16/09/2025 |
6.80
|
6,500 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
| 15/09/2025 |
6.70
|
10,500 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 | |
| 12/09/2025 |
6.50
|
2,100 | 7.80 | 7.80 | 6.50 | 0 | 0 | 0 | |
| 11/09/2025 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 10/09/2025 |
7.40
|
100 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 09/09/2025 |
7
|
4,900 | 7 | 7 | 6.90 | 0 | 0 | 0 | |
| 08/09/2025 |
7.70
|
100 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 05/09/2025 |
7.80
|
700 | 7 | 7.80 | 6.50 | 0 | 0 | 0 | |
| 04/09/2025 |
7
|
16,500 | 8.10 | 8.10 | 7 | 0 | 0 | 0 | |
| 03/09/2025 |
7.80
|
7,700 | 7.70 | 7.80 | 7.50 | 0 | 0 | 0 | |
| 29/08/2025 |
8.70
|
100 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 28/08/2025 |
7.90
|
300 | 7.30 | 7.90 | 7.30 | 0 | 0 | 0 | |
| 27/08/2025 |
8.50
|
100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 26/08/2025 |
10
|
100 | 10 | 10 | 10 | 0 | 0 | 0 | |
| 25/08/2025 |
9
|
100 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 22/08/2025 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 21/08/2025 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 20/08/2025 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 19/08/2025 |
7.90
|
22,500 | 7.50 | 7.90 | 7.50 | 0 | 0 | 0 | |
| 18/08/2025 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
| 15/08/2025 |
7.10
|
9,000 | 6.70 | 7.30 | 6.70 | 0 | 0 | 0 | |
| 14/08/2025 |
7.10
|
3,100 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
| 13/08/2025 |
6.60
|
1,300 | 7.40 | 7.40 | 6.60 | 0 | 0 | 0 | |
| 12/08/2025 |
6.50
|
600 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
| 11/08/2025 |
6.50
|
13,700 | 7.10 | 7.10 | 6.50 | 0 | 0 | 0 | |
| 08/08/2025: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 08/08/2025 |
7
|
5,200 | 7.60 | 7.60 | 6.70 | 2,000 | 0 | 0.0 | |
| 07/08/2025 |
7.50
|
6,700 | 7.59 | 7.59 | 7.50 | 100 | 0 | 0.0 | |
| 06/08/2025 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 05/08/2025 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 04/08/2025 |
7.50
|
1,000 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 01/08/2025 |
7.50
|
2,000 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 31/07/2025 |
6.56
|
0 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 | |
| 30/07/2025 |
6.56
|
0 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 | |
| 29/07/2025 |
6.56
|
0 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 | |
| 28/07/2025 |
6.56
|
0 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 | |
| 25/07/2025 |
6.56
|
100 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 | |
| 24/07/2025 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
| 23/07/2025 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
| 22/07/2025 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
| 21/07/2025 |
7.41
|
100 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
| 18/07/2025 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
| 17/07/2025 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
| 16/07/2025 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |