| 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) |
-0.20 | -2.56% | 22,100 | 0 | 0 |
7.30
7.80
7.60
|
|
2 tháng
(2025-10-06) |
-0.30 | -3.80% | 38,100 | 0 | 0 |
7.10
7.90
7.60
|
|
3 tháng
(2025-09-05) |
0.19 | 2.55% | 82,200 | 0 | 0 |
7.10
7.99
7.60
|
|
6 tháng
(2025-06-09) |
0.48 | 6.70% | 193,100 | 0 | 0 |
7.10
8.09
7.60
|
|
12 tháng
(2024-12-09) |
-0.10 | -1.30% | 362,793 | -100 | 0 |
6.74
8.37
7.60
|
|
24 tháng
(2023-12-15) |
-0.67 | -8.07% | 898,632 | -16,400 | -0.1 |
6.74
8.92
7.60
|
|
36 tháng
(2022-12-20) |
0.30 | 4.17% | 1,302,640 | -1,600 | -0.0 |
6.74
8.92
7.60
|
|
60 tháng
(2020-12-30) |
3.29 | 76.54% | 4,238,210 | -1,500 | -0.0 |
4.31
14.72
7.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 05/12/2025 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 04/12/2025 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 03/12/2025 |
7.60
|
3,500 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 02/12/2025 |
7.60
|
200 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 01/12/2025 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 28/11/2025 |
7.70
|
1,500 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 | |
| 27/11/2025 |
7.50
|
100 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 26/11/2025 |
7.70
|
2,400 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 25/11/2025 |
7.50
|
200 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 24/11/2025 |
7.60
|
300 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 21/11/2025 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 20/11/2025 |
7.70
|
100 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 19/11/2025 |
7.70
|
200 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 18/11/2025 |
7.70
|
100 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 17/11/2025 |
7.60
|
8,900 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 14/11/2025 |
7.70
|
200 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 13/11/2025 |
7.70
|
200 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 12/11/2025 |
7.30
|
3,900 | 7.50 | 7.70 | 7.30 | 0 | 0 | 0 | |
| 11/11/2025 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 10/11/2025 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 07/11/2025 |
7.80
|
200 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 06/11/2025 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 05/11/2025 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 04/11/2025 |
7.80
|
100 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 03/11/2025 |
7.80
|
3,800 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 31/10/2025 |
7.80
|
2,300 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 30/10/2025 |
7.60
|
1,300 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 | |
| 29/10/2025 |
7.80
|
1,500 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 | |
| 28/10/2025 |
7.10
|
2,700 | 7.60 | 7.60 | 7 | 0 | 0 | 0 | |
| 27/10/2025 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 24/10/2025 |
7.80
|
2,500 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 23/10/2025 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 22/10/2025 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 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
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 15/10/2025 |
7.90
|
1,200 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 14/10/2025 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 13/10/2025 |
7.90
|
500 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 10/10/2025 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 09/10/2025 |
7.70
|
100 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 08/10/2025 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 07/10/2025 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 06/10/2025 |
7.90
|
100 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 03/10/2025 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 02/10/2025 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 01/10/2025 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 30/09/2025 |
7.90
|
100 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 29/09/2025 |
7.90
|
100 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 26/09/2025 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 25/09/2025: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
| 25/09/2025 |
7.70
|
1,800 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 24/09/2025 |
7.70
|
20,000 | 7.41 | 7.70 | 7.41 | 0 | 0 | 0 | |
| 23/09/2025 |
7.80
|
400 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 22/09/2025 |
7.80
|
1,100 | 7.60 | 7.80 | 7.60 | 0 | 0 | 0 | |
| 19/09/2025 |
7.60
|
2,500 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 18/09/2025 |
7.70
|
10,000 | 7.51 | 7.80 | 7.51 | 0 | 0 | 0 | |
| 17/09/2025 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 16/09/2025 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 15/09/2025 |
7.89
|
500 | 7.70 | 8.09 | 7.70 | 0 | 0 | 0 | |
| 12/09/2025 |
7.70
|
900 | 7.22 | 7.70 | 7.22 | 0 | 0 | 0 | |
| 11/09/2025 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 10/09/2025 |
7.80
|
300 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 09/09/2025 |
7.70
|
300 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 08/09/2025 |
7.41
|
500 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
| 05/09/2025 |
7.41
|
5,600 | 7.60 | 7.60 | 7.32 | 0 | 0 | 0 | |
| 04/09/2025 |
7.70
|
2,600 | 7.41 | 7.70 | 7.41 | 0 | 0 | 0 | |
| 03/09/2025 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 29/08/2025 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 28/08/2025 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 27/08/2025 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 26/08/2025 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 25/08/2025 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 22/08/2025 |
7.99
|
100 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 21/08/2025 |
7.99
|
100 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 20/08/2025 |
7.89
|
500 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 | |
| 19/08/2025 |
7.89
|
1,300 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 | |
| 18/08/2025 |
7.60
|
2,600 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 | |
| 15/08/2025 |
7.89
|
0 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 | |
| 14/08/2025 |
7.89
|
300 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 | |
| 13/08/2025 |
7.80
|
14,100 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 12/08/2025 |
7.80
|
2,000 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 | |
| 11/08/2025 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 08/08/2025 |
7.70
|
800 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 07/08/2025 |
7.70
|
6,000 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 06/08/2025 |
7.80
|
100 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 05/08/2025 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 04/08/2025 |
7.70
|
100 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 01/08/2025 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 31/07/2025 |
7.80
|
100 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 30/07/2025 |
7.60
|
1,100 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 | |
| 29/07/2025 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 28/07/2025 |
7.70
|
200 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 | |
| 25/07/2025 |
7.60
|
1,600 | 7.89 | 7.89 | 7.60 | 0 | 0 | 0 | |
| 24/07/2025 |
7.89
|
900 | 7.60 | 7.89 | 7.60 | 0 | 0 | 0 | |
| 23/07/2025 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 22/07/2025 |
7.70
|
500 | 7.70 | 7.89 | 7.70 | 0 | 0 | 0 | |
| 21/07/2025 |
7.60
|
400 | 7.51 | 7.60 | 7.51 | 0 | 0 | 0 | |
| 18/07/2025 |
7.51
|
2,800 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 | |
| 17/07/2025 |
7.51
|
800 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 | |
| 16/07/2025 |
7.70
|
100 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |