| 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) |
-1.10 | -12.79% | 7,800 | 0 | 0 |
7.50
9.80
7.50
|
|
2 tháng
(2025-10-06) |
-1.80 | -19.35% | 9,500 | 0 | 0 |
7.50
9.80
7.50
|
|
3 tháng
(2025-09-05) |
-2.36 | -23.92% | 13,700 | 0 | 0 |
7.50
10.43
7.50
|
|
6 tháng
(2025-06-09) |
-1.51 | -16.71% | 52,200 | 0 | 0 |
7.39
12.13
7.50
|
|
12 tháng
(2024-12-09) |
-1.22 | -14% | 57,469 | -1,500 | -0.0 |
7.39
12.13
7.50
|
|
24 tháng
(2023-12-15) |
1.62 | 27.48% | 111,037 | -1,500 | -0.0 |
5.18
12.13
7.50
|
|
36 tháng
(2022-12-20) |
2.13 | 39.57% | 262,865 | -2,900 | -0.0 |
4.86
12.13
7.50
|
|
60 tháng
(2020-12-30) |
1.53 | 25.61% | 724,076 | 0 | 0.0 |
4.44
13.56
7.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 05/12/2025 |
8.60
|
200 | 8 | 8.60 | 8 | 0 | 0 | 0 | |
| 04/12/2025 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 03/12/2025 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 02/12/2025 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 01/12/2025 |
7.50
|
100 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 28/11/2025 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 27/11/2025 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 26/11/2025 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 25/11/2025 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 24/11/2025 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 21/11/2025 |
8.50
|
100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 20/11/2025 |
8.40
|
5,200 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 | |
| 19/11/2025 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 18/11/2025 |
8.40
|
1,500 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 17/11/2025 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 14/11/2025 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 13/11/2025 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 12/11/2025 |
8.40
|
600 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 11/11/2025 |
9.80
|
100 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 | |
| 10/11/2025 |
8.60
|
100 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 07/11/2025 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 | |
| 06/11/2025 |
9.80
|
100 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 | |
| 05/11/2025 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 04/11/2025 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 03/11/2025 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 31/10/2025 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 30/10/2025 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 29/10/2025 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 28/10/2025 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 27/10/2025 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 24/10/2025 |
8.60
|
1,000 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 23/10/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 22/10/2025 |
8
|
100 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 21/10/2025 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
| 20/10/2025 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
| 17/10/2025 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
| 16/10/2025 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
| 15/10/2025 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
| 14/10/2025 |
9.30
|
600 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
| 13/10/2025 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
| 10/10/2025 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
| 09/10/2025 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
| 08/10/2025 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
| 07/10/2025 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
| 06/10/2025 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
| 03/10/2025 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
| 02/10/2025 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
| 01/10/2025 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
| 30/09/2025 |
9.30
|
100 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
| 29/09/2025 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
| 26/09/2025 |
9.30
|
100 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
| 25/09/2025 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
| 24/09/2025 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
| 23/09/2025 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
| 22/09/2025 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
| 19/09/2025 |
9.50
|
200 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
| 18/09/2025 |
9.40
|
100 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
| 17/09/2025 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
| 16/09/2025 |
9.40
|
200 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
| 15/09/2025: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 15/09/2025 |
9.50
|
300 | 9.10 | 9.50 | 9.10 | 0 | 0 | 0 | |
| 12/09/2025 |
9.10
|
300 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
| 11/09/2025 |
9.19
|
200 | 8.91 | 9.19 | 8.91 | 0 | 0 | 0 | |
| 10/09/2025 |
10.43
|
0 | 10.43 | 10.43 | 10.43 | 0 | 0 | 0 | |
| 09/09/2025 |
10.43
|
2,400 | 10.24 | 10.43 | 10.24 | 0 | 0 | 0 | |
| 08/09/2025 |
9.86
|
100 | 9.86 | 9.86 | 9.86 | 0 | 0 | 0 | |
| 05/09/2025 |
9.86
|
200 | 9.86 | 9.86 | 9.86 | 0 | 0 | 0 | |
| 04/09/2025 |
10.33
|
14,500 | 10.43 | 10.43 | 9.29 | 0 | 0 | 0 | |
| 03/09/2025 |
9.10
|
200 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
| 29/08/2025 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 | |
| 28/08/2025 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 | |
| 27/08/2025 |
7.96
|
100 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 | |
| 26/08/2025 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 | |
| 25/08/2025 |
7.96
|
1,300 | 8.06 | 8.06 | 7.96 | 0 | 0 | 0 | |
| 22/08/2025 |
8.06
|
100 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
| 21/08/2025 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
| 20/08/2025 |
8.06
|
100 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
| 19/08/2025 |
8.06
|
100 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
| 18/08/2025 |
8.06
|
2,100 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
| 15/08/2025 |
8.06
|
1,100 | 8.63 | 8.63 | 8.06 | 0 | 0 | 0 | |
| 14/08/2025 |
8.53
|
100 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
| 13/08/2025 |
8.53
|
100 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
| 12/08/2025 |
8.15
|
400 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
| 11/08/2025 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
| 08/08/2025 |
8.15
|
2,900 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
| 07/08/2025 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
| 06/08/2025 |
8.06
|
600 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
| 05/08/2025 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
| 04/08/2025 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
| 01/08/2025 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
| 31/07/2025 |
8.15
|
200 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
| 30/07/2025 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
| 29/07/2025 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
| 28/07/2025 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
| 25/07/2025 |
7.77
|
2,000 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
| 24/07/2025 |
7.68
|
100 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 23/07/2025 |
7.68
|
200 | 7.58 | 7.68 | 7.58 | 0 | 0 | 0 | |
| 22/07/2025 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
| 21/07/2025 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
| 18/07/2025 |
8.25
|
500 | 8.06 | 8.25 | 8.06 | 0 | 0 | 0 | |
| 17/07/2025 |
8.25
|
100 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |
| 16/07/2025 |
7.58
|
200 | 8.63 | 8.63 | 7.58 | 0 | 0 | 0 | |