| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-06-25) |
0.20 | 2.35% | 125,200 | 0 | 0 |
8.30
9
8.70
|
|
2 tháng
(2025-05-26) |
0.30 | 3.57% | 308,800 | 0 | 0 |
8.20
9
8.70
|
|
3 tháng
(2025-04-28) |
0.70 | 8.75% | 489,400 | 0 | 0 |
8
9
8.70
|
|
6 tháng
(2025-02-03) |
1.37 | 18.70% | 2,379,761 | 0 | 0 |
7.10
13.68
8.70
|
|
12 tháng
(2024-07-30) |
-0.39 | -4.27% | 2,591,914 | 0 | 0 |
7.04
13.68
8.70
|
|
24 tháng
(2023-08-07) |
1.86 | 27.18% | 4,838,511 | -1,000 | -0.0 |
5.18
13.68
8.70
|
|
36 tháng
(2022-08-10) |
-1.95 | -18.32% | 5,193,427 | -1,000 | -0.0 |
5.18
13.68
8.70
|
|
60 tháng
(2020-08-20) |
0.10 | 1.17% | 10,285,077 | 1,000 | 0.0 |
5.18
23.36
8.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 25/07/2025 |
8.70
|
7,600 | 8.70 | 8.80 | 8.70 | 0 | 0 | 0 | |
| 24/07/2025 |
8.70
|
7,500 | 8.70 | 8.70 | 8.60 | 0 | 0 | 0 | |
| 23/07/2025 |
8.70
|
5,100 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 22/07/2025 |
8.80
|
1,400 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 21/07/2025 |
8.70
|
3,200 | 9.90 | 9.90 | 8.70 | 0 | 0 | 0 | |
| 18/07/2025 |
8.80
|
6,500 | 8.80 | 8.90 | 8.80 | 0 | 0 | 0 | |
| 17/07/2025 |
8.80
|
8,400 | 8.80 | 8.90 | 8.80 | 0 | 0 | 0 | |
| 16/07/2025 |
8.80
|
7,500 | 8.70 | 8.80 | 8.60 | 0 | 0 | 0 | |
| 15/07/2025 |
8.70
|
6,500 | 9 | 9 | 8.60 | 0 | 0 | 0 | |
| 14/07/2025 |
9
|
100 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 11/07/2025 |
9
|
23,800 | 8.50 | 9 | 8.50 | 0 | 0 | 0 | |
| 10/07/2025 |
8.60
|
22,700 | 8.50 | 8.60 | 8.50 | 0 | 0 | 0 | |
| 09/07/2025 |
8.50
|
2,000 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 | |
| 08/07/2025 |
8.50
|
600 | 8.30 | 8.50 | 8.30 | 0 | 0 | 0 | |
| 07/07/2025 |
8.30
|
4,900 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 04/07/2025 |
8.30
|
3,300 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 03/07/2025 |
8.30
|
200 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 02/07/2025 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 01/07/2025 |
8.50
|
2,000 | 8.40 | 8.50 | 8.40 | 0 | 0 | 0 | |
| 30/06/2025 |
8.40
|
2,600 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 | |
| 27/06/2025 |
8.30
|
3,400 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 | |
| 26/06/2025 |
8.60
|
3,300 | 8.50 | 8.60 | 8.50 | 0 | 0 | 0 | |
| 25/06/2025 |
8.50
|
10,200 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 | |
| 24/06/2025 |
8.50
|
4,100 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 | |
| 23/06/2025 |
8.50
|
1,000 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 20/06/2025 |
8.40
|
27,900 | 8.60 | 8.60 | 8.40 | 0 | 0 | 0 | |
| 19/06/2025 |
8.60
|
3,600 | 8.40 | 8.60 | 8.40 | 0 | 0 | 0 | |
| 18/06/2025 |
8.60
|
6,400 | 8.40 | 8.60 | 8.40 | 0 | 0 | 0 | |
| 17/06/2025 |
8.40
|
4,600 | 8.30 | 8.50 | 8.30 | 0 | 0 | 0 | |
| 16/06/2025 |
8.30
|
4,500 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 13/06/2025 |
8.30
|
3,700 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 12/06/2025 |
8.60
|
4,500 | 8.30 | 8.60 | 8.20 | 0 | 0 | 0 | |
| 11/06/2025 |
8.30
|
3,500 | 8.80 | 8.80 | 8.30 | 0 | 0 | 0 | |
| 10/06/2025 |
8.40
|
12,700 | 8.60 | 8.60 | 8.30 | 0 | 0 | 0 | |
| 09/06/2025 |
8.50
|
5,700 | 8.70 | 8.70 | 8.50 | 0 | 0 | 0 | |
| 06/06/2025 |
8.60
|
16,600 | 8.50 | 9 | 8.20 | 0 | 0 | 0 | |
| 05/06/2025 |
8.50
|
4,500 | 8.50 | 8.60 | 8.50 | 0 | 0 | 0 | |
| 04/06/2025 |
8.50
|
24,300 | 8.40 | 8.60 | 8.40 | 0 | 0 | 0 | |
| 03/06/2025 |
8.40
|
7,000 | 8.20 | 8.40 | 8 | 0 | 0 | 0 | |
| 02/06/2025 |
8.20
|
4,300 | 8.30 | 8.30 | 8.20 | 0 | 0 | 0 | |
| 30/05/2025 |
8.30
|
2,000 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 29/05/2025 |
8.30
|
18,700 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 | |
| 28/05/2025 |
8.40
|
4,700 | 8.30 | 8.50 | 8.30 | 0 | 0 | 0 | |
| 27/05/2025 |
8.30
|
7,200 | 8.60 | 8.60 | 8.30 | 0 | 0 | 0 | |
| 26/05/2025 |
8.40
|
12,100 | 8.20 | 8.50 | 8.20 | 0 | 0 | 0 | |
| 23/05/2025 |
8.20
|
12,300 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 22/05/2025 |
8.30
|
13,200 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 | |
| 21/05/2025 |
8.50
|
1,600 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 | |
| 20/05/2025 |
8.40
|
28,800 | 8.60 | 8.60 | 8.40 | 0 | 0 | 0 | |
| 19/05/2025 |
8.30
|
3,400 | 8.40 | 8.60 | 8.30 | 0 | 0 | 0 | |
| 16/05/2025 |
8.40
|
4,600 | 8.30 | 8.50 | 8.30 | 0 | 0 | 0 | |
| 15/05/2025 |
8.40
|
19,500 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 | |
| 14/05/2025 |
8.40
|
8,600 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 | |
| 13/05/2025 |
8.60
|
24,400 | 8.30 | 8.60 | 8.30 | 0 | 0 | 0 | |
| 12/05/2025 |
8.40
|
14,000 | 8.50 | 8.60 | 8.20 | 0 | 0 | 0 | |
| 09/05/2025 |
8.50
|
4,600 | 8.80 | 8.80 | 8.40 | 0 | 0 | 0 | |
| 08/05/2025 |
8.40
|
21,500 | 8.20 | 8.90 | 8.20 | 0 | 0 | 0 | |
| 07/05/2025 |
8.10
|
12,800 | 8.10 | 8.30 | 8 | 0 | 0 | 0 | |
| 06/05/2025 |
8.30
|
5,700 | 8.20 | 8.40 | 8.10 | 0 | 0 | 0 | |
| 05/05/2025 |
8.10
|
1,700 | 8.10 | 8.10 | 8 | 0 | 0 | 0 | |
| 29/04/2025 |
8.10
|
2,600 | 8.10 | 8.10 | 8 | 0 | 0 | 0 | |
| 28/04/2025 |
8
|
1,300 | 8.10 | 8.30 | 8 | 0 | 0 | 0 | |
| 25/04/2025 |
8.40
|
1,900 | 8.50 | 8.50 | 8.10 | 0 | 0 | 0 | |
| 24/04/2025 |
8.60
|
2,100 | 8.60 | 8.60 | 8.30 | 0 | 0 | 0 | |
| 23/04/2025 |
8.50
|
1,700 | 8.90 | 8.90 | 8.50 | 0 | 0 | 0 | |
| 22/04/2025 |
8.30
|
11,500 | 8.30 | 8.80 | 7.80 | 0 | 0 | 0 | |
| 21/04/2025 |
8.60
|
4,200 | 8.30 | 9.50 | 8.30 | 0 | 0 | 0 | |
| 18/04/2025 |
8.30
|
1,900 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 | |
| 17/04/2025 |
8.20
|
10,900 | 8.10 | 8.60 | 8 | 0 | 0 | 0 | |
| 16/04/2025 |
8.30
|
1,400 | 8 | 8.30 | 8 | 0 | 0 | 0 | |
| 15/04/2025 |
7.80
|
7,700 | 8 | 9 | 7.80 | 0 | 0 | 0 | |
| 14/04/2025 |
8.40
|
10,800 | 8.20 | 8.50 | 7.90 | 0 | 0 | 0 | |
| 11/04/2025 |
8.30
|
24,900 | 8.20 | 8.50 | 7.50 | 0 | 0 | 0 | |
| 10/04/2025 |
8.20
|
16,300 | 8 | 8.20 | 8 | 0 | 0 | 0 | |
| 09/04/2025 |
7.10
|
11,200 | 7.10 | 7.50 | 7.10 | 0 | 0 | 0 | |
| 08/04/2025 |
7.60
|
19,100 | 8.20 | 8.20 | 6.70 | 0 | 0 | 0 | |
| 04/04/2025 |
8.20
|
23,700 | 8 | 8.20 | 7.30 | 0 | 0 | 0 | |
| 03/04/2025 |
8.50
|
63,600 | 8.40 | 9 | 8.30 | 0 | 0 | 0 | |
| 02/04/2025 |
9.80
|
18,000 | 10 | 10.10 | 9.60 | 0 | 0 | 0 | |
| 01/04/2025 |
9.90
|
15,100 | 10.20 | 10.20 | 9.70 | 0 | 0 | 0 | |
| 31/03/2025 |
9.50
|
35,500 | 10.40 | 10.40 | 9.40 | 0 | 0 | 0 | |
| 28/03/2025 |
9.40
|
28,700 | 11 | 11.20 | 9.40 | 0 | 0 | 0 | |
| 27/03/2025 |
11.10
|
31,000 | 11.10 | 11.50 | 10.80 | 0 | 0 | 0 | |
| 26/03/2025 |
11.60
|
8,400 | 11.90 | 11.90 | 11.30 | 0 | 0 | 0 | |
| 25/03/2025 |
11.80
|
98,200 | 11 | 12 | 10.90 | 0 | 0 | 0 | |
| 24/03/2025 |
10.80
|
15,100 | 11 | 11 | 10.60 | 0 | 0 | 0 | |
| 21/03/2025 |
11
|
14,100 | 10.80 | 11.80 | 10.60 | 0 | 0 | 0 | |
| 20/03/2025 |
10.60
|
19,600 | 10.80 | 10.80 | 10.40 | 0 | 0 | 0 | |
| 19/03/2025: Cổ tức tiền mặt tỉ lệ: 2.46% | |||||||||
| 19/03/2025 |
10.80
|
39,400 | 10.70 | 10.90 | 10.50 | 0 | 0 | 0 | |
| 18/03/2025 |
10.55
|
23,900 | 10.26 | 10.65 | 10.07 | 0 | 0 | 0 | |
| 17/03/2025 |
10.36
|
25,200 | 10.55 | 10.55 | 10.16 | 0 | 0 | 0 | |
| 14/03/2025 |
10.46
|
34,500 | 10.75 | 10.85 | 10.46 | 0 | 0 | 0 | |
| 13/03/2025 |
10.65
|
45,800 | 11.14 | 11.43 | 10.55 | 0 | 0 | 0 | |
| 12/03/2025 |
11.24
|
27,600 | 11.63 | 11.63 | 11.14 | 0 | 0 | 0 | |
| 11/03/2025 |
11.73
|
82,300 | 11.34 | 12.02 | 11.34 | 0 | 0 | 0 | |
| 10/03/2025 |
11.43
|
66,500 | 12.22 | 12.22 | 11.43 | 0 | 0 | 0 | |
| 07/03/2025 |
11.92
|
24,800 | 12.31 | 12.61 | 11.92 | 0 | 0 | 0 | |
| 06/03/2025 |
12.41
|
18,400 | 12.51 | 12.51 | 12.02 | 0 | 0 | 0 | |
| 05/03/2025 |
12.22
|
57,600 | 12.70 | 12.80 | 12.22 | 0 | 0 | 0 | |
| 04/03/2025 |
12.80
|
80,400 | 13.68 | 13.68 | 12.61 | 0 | 0 | 0 | |