| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-06-23) |
0.20 | 2.67% | 72,800 | 0 | 0 |
7.50
7.80
7.70
|
|
2 tháng
(2025-05-26) |
0 | 0% | 136,400 | 0 | 0 |
7.50
7.80
7.70
|
|
3 tháng
(2025-04-24) |
0.03 | 0.36% | 296,200 | 0 | 0 |
7.50
8.04
7.70
|
|
6 tháng
(2025-01-24) |
-0.53 | -6.41% | 636,965 | 0 | 0 |
6.84
8.32
7.70
|
|
12 tháng
(2024-07-29) |
-0.53 | -6.41% | 847,595 | 1,100 | 0.0 |
6.84
8.32
7.70
|
|
24 tháng
(2023-08-03) |
-0.88 | -10.30% | 6,208,852 | -169,700 | -2.0 |
6.69
11.31
7.70
|
|
36 tháng
(2022-08-08) |
1.84 | 31.45% | 7,398,876 | -239,912 | -2.6 |
5.26
11.31
7.70
|
|
60 tháng
(2020-08-18) |
1.83 | 31.23% | 17,216,959 | -839,354 | -9.6 |
5.04
11.31
7.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 24/07/2025 |
7.70
|
4,800 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 | |
| 23/07/2025 |
7.70
|
1,800 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 22/07/2025 |
7.70
|
4,300 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 | |
| 21/07/2025 |
7.60
|
1,300 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 | |
| 18/07/2025 |
7.70
|
600 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 17/07/2025 |
7.80
|
1,300 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 | |
| 16/07/2025 |
7.80
|
500 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 15/07/2025 |
7.80
|
9,300 | 7.60 | 7.80 | 7.60 | 0 | 0 | 0 | |
| 14/07/2025 |
7.60
|
2,700 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 | |
| 11/07/2025 |
7.60
|
7,500 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 10/07/2025 |
7.60
|
4,900 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 09/07/2025 |
7.50
|
4,900 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 | |
| 08/07/2025 |
7.60
|
7,600 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 07/07/2025 |
7.60
|
1,000 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 | |
| 04/07/2025 |
7.60
|
2,700 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 | |
| 03/07/2025 |
7.50
|
3,200 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 | |
| 02/07/2025 |
7.60
|
1,100 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 01/07/2025 |
7.50
|
2,900 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 | |
| 30/06/2025 |
7.50
|
2,200 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 27/06/2025 |
7.50
|
3,200 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 26/06/2025 |
7.50
|
2,200 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 25/06/2025 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 24/06/2025 |
7.50
|
2,900 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 23/06/2025 |
7.50
|
6,500 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 20/06/2025 |
7.60
|
1,600 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 19/06/2025 |
7.60
|
100 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 18/06/2025 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 17/06/2025 |
7.60
|
2,900 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 | |
| 16/06/2025 |
7.60
|
300 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 13/06/2025 |
7.50
|
5,800 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 | |
| 12/06/2025 |
7.70
|
100 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 11/06/2025 |
7.70
|
2,300 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 | |
| 10/06/2025 |
7.60
|
9,700 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 | |
| 09/06/2025 |
7.50
|
7,900 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 | |
| 06/06/2025 |
7.60
|
800 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 | |
| 05/06/2025 |
7.70
|
400 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 04/06/2025 |
7.80
|
3,400 | 7.60 | 7.80 | 7.60 | 0 | 0 | 0 | |
| 03/06/2025 |
7.70
|
800 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 | |
| 02/06/2025 |
7.70
|
200 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 | |
| 30/05/2025 |
7.50
|
15,300 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 | |
| 29/05/2025 |
7.70
|
600 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 28/05/2025 |
7.70
|
6,300 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 27/05/2025 |
7.70
|
100 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 26/05/2025 |
7.70
|
5,000 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 | |
| 23/05/2025 |
7.60
|
2,700 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 22/05/2025 |
7.70
|
4,700 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 | |
| 21/05/2025 |
7.80
|
900 | 7.60 | 7.80 | 7.60 | 0 | 0 | 0 | |
| 20/05/2025 |
7.70
|
800 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 | |
| 19/05/2025 |
7.70
|
2,600 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 | |
| 16/05/2025 |
7.60
|
11,400 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 | |
| 15/05/2025 |
7.70
|
8,600 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 | |
| 14/05/2025 |
7.90
|
11,700 | 7.80 | 8 | 7.80 | 0 | 0 | 0 | |
| 13/05/2025: Cổ tức tiền mặt tỉ lệ: 6.5% | |||||||||
| 13/05/2025 |
7.90
|
34,300 | 8.60 | 8.60 | 7.90 | 0 | 0 | 0 | |
| 12/05/2025 |
7.95
|
5,800 | 7.95 | 7.95 | 7.86 | 0 | 0 | 0 | |
| 09/05/2025 |
7.86
|
19,100 | 7.86 | 7.95 | 7.86 | 0 | 0 | 0 | |
| 08/05/2025 |
7.95
|
28,000 | 8.13 | 8.13 | 7.86 | 0 | 0 | 0 | |
| 07/05/2025 |
8.04
|
2,500 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
| 06/05/2025 |
7.95
|
14,000 | 7.95 | 7.95 | 7.86 | 0 | 0 | 0 | |
| 05/05/2025 |
8.04
|
1,100 | 8.04 | 8.04 | 7.95 | 0 | 0 | 0 | |
| 29/04/2025 |
8.04
|
1,600 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
| 28/04/2025 |
8.04
|
2,000 | 7.86 | 8.04 | 7.86 | 0 | 0 | 0 | |
| 25/04/2025 |
7.86
|
5,600 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
| 24/04/2025 |
7.67
|
2,400 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 | |
| 23/04/2025 |
7.67
|
1,600 | 7.77 | 7.77 | 7.67 | 0 | 0 | 0 | |
| 22/04/2025 |
7.67
|
600 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 | |
| 21/04/2025 |
7.67
|
900 | 7.86 | 7.86 | 7.67 | 0 | 0 | 0 | |
| 18/04/2025 |
7.86
|
3,100 | 7.77 | 7.86 | 7.77 | 0 | 0 | 0 | |
| 17/04/2025 |
7.77
|
500 | 7.49 | 7.77 | 7.49 | 0 | 0 | 0 | |
| 16/04/2025 |
7.40
|
1,000 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 15/04/2025 |
7.58
|
1,300 | 7.40 | 7.58 | 7.30 | 0 | 0 | 0 | |
| 14/04/2025 |
7.40
|
400 | 7.67 | 7.67 | 7.40 | 0 | 0 | 0 | |
| 11/04/2025 |
7.40
|
5,400 | 7.86 | 7.86 | 7.40 | 0 | 0 | 0 | |
| 10/04/2025 |
7.49
|
11,300 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 | |
| 09/04/2025 |
6.84
|
15,300 | 7.58 | 7.67 | 6.84 | 0 | 0 | 0 | |
| 08/04/2025 |
7.58
|
19,900 | 7.77 | 7.77 | 7.40 | 0 | 0 | 0 | |
| 04/04/2025 |
7.86
|
13,100 | 7.86 | 7.86 | 7.58 | 0 | 0 | 0 | |
| 03/04/2025 |
7.95
|
17,900 | 7.77 | 7.95 | 7.67 | 0 | 0 | 0 | |
| 02/04/2025 |
8.04
|
2,100 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
| 01/04/2025 |
8.04
|
8,200 | 8.04 | 8.04 | 7.95 | 0 | 0 | 0 | |
| 31/03/2025 |
8.04
|
14,700 | 8.04 | 8.04 | 7.95 | 0 | 0 | 0 | |
| 28/03/2025 |
8.04
|
8,700 | 8.04 | 8.13 | 8.04 | 0 | 0 | 0 | |
| 27/03/2025 |
8.04
|
4,800 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
| 26/03/2025 |
8.13
|
5,300 | 7.95 | 8.13 | 7.95 | 0 | 0 | 0 | |
| 25/03/2025 |
8.13
|
10,100 | 8.04 | 8.13 | 7.95 | 0 | 0 | 0 | |
| 24/03/2025 |
8.13
|
2,100 | 8.04 | 8.13 | 8.04 | 0 | 0 | 0 | |
| 21/03/2025 |
8.13
|
6,300 | 8.04 | 8.13 | 8.04 | 0 | 0 | 0 | |
| 20/03/2025 |
8.13
|
9,100 | 8.13 | 8.23 | 8.04 | 0 | 0 | 0 | |
| 19/03/2025 |
8.13
|
8,500 | 8.13 | 8.13 | 8.04 | 0 | 0 | 0 | |
| 18/03/2025 |
8.04
|
3,000 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
| 17/03/2025 |
8.04
|
700 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
| 14/03/2025 |
8.04
|
6,500 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
| 13/03/2025 |
8.04
|
8,900 | 8.13 | 8.13 | 8.04 | 0 | 0 | 0 | |
| 12/03/2025 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 11/03/2025 |
7.95
|
300 | 8.04 | 8.04 | 7.95 | 0 | 0 | 0 | |
| 10/03/2025 |
8.04
|
5,000 | 8.04 | 8.13 | 8.04 | 0 | 0 | 0 | |
| 07/03/2025 |
8.04
|
1,400 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
| 06/03/2025 |
8.13
|
10,600 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 05/03/2025 |
8.13
|
1,800 | 8.13 | 8.13 | 8.04 | 0 | 0 | 0 | |
| 04/03/2025 |
8.13
|
23,500 | 8.04 | 8.13 | 8.04 | 0 | 0 | 0 | |
| 03/03/2025 |
8.04
|
8,800 | 8.13 | 8.13 | 7.95 | 0 | 0 | 0 | |
| 28/02/2025 |
8.13
|
17,300 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |