| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-06-30) |
0.20 | 2.50% | 1,600 | 0 | 0 |
8
8.40
8.20
|
|
2 tháng
(2025-05-29) |
0 | 0% | 2,700 | 0 | 0 |
7.60
8.40
8.20
|
|
3 tháng
(2025-04-29) |
-0.82 | -9.05% | 4,400 | 0 | 0 |
7.50
9.70
8.20
|
|
6 tháng
(2025-02-03) |
0.89 | 12.21% | 8,600 | 0 | 0 |
6.17
9.70
8.20
|
|
12 tháng
(2024-08-02) |
-0.06 | -0.69% | 17,376 | 0 | 0 |
6.17
9.70
8.20
|
|
24 tháng
(2023-08-08) |
-4.80 | -36.92% | 125,668 | 0 | 0 |
6.17
15.18
8.20
|
|
36 tháng
(2022-08-15) |
-3.80 | -31.66% | 216,031 | 0 | 0 |
5.36
15.18
8.20
|
|
60 tháng
(2020-08-24) |
3.39 | 70.35% | 679,443 | 0 | 0 |
2.98
18.47
8.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 29/07/2025 |
8.20
|
200 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 28/07/2025 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 25/07/2025 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 24/07/2025 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 23/07/2025 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 22/07/2025 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 21/07/2025 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 18/07/2025 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 17/07/2025 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 16/07/2025 |
8.20
|
500 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 15/07/2025 |
8.20
|
200 | 8 | 8.20 | 8 | 0 | 0 | 0 | |
| 14/07/2025 |
8.10
|
100 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 11/07/2025 |
8
|
200 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 10/07/2025 |
8.20
|
200 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 | |
| 09/07/2025 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 08/07/2025 |
8.40
|
100 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 07/07/2025 |
8
|
100 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 04/07/2025 |
8
|
200 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 03/07/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 02/07/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 01/07/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 30/06/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 27/06/2025 |
8
|
100 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 26/06/2025 |
8
|
100 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 25/06/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 24/06/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 23/06/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 20/06/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 19/06/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 18/06/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 17/06/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 16/06/2025 |
8
|
200 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 13/06/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 12/06/2025 |
8
|
100 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 11/06/2025 |
8
|
200 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 10/06/2025 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 09/06/2025 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 06/06/2025 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 05/06/2025 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 04/06/2025 |
7.80
|
100 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 03/06/2025 |
7.60
|
200 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 | |
| 02/06/2025 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 30/05/2025 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 29/05/2025 |
8.20
|
100 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 28/05/2025 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 27/05/2025 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 26/05/2025 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 23/05/2025 |
8.50
|
400 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 22/05/2025 |
8.50
|
100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 21/05/2025 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 20/05/2025 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 19/05/2025 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 16/05/2025 |
7.50
|
200 | 8.20 | 8.20 | 7.50 | 0 | 0 | 0 | |
| 15/05/2025 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 14/05/2025 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 13/05/2025 |
8.50
|
200 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 12/05/2025 |
9.70
|
100 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
| 09/05/2025 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 08/05/2025 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 07/05/2025 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 06/05/2025: Cổ tức tiền mặt tỉ lệ: 4.94% | |||||||||
| 06/05/2025 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 05/05/2025 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
| 29/04/2025 |
9.02
|
700 | 9.30 | 9.30 | 9.02 | 0 | 0 | 0 | |
| 28/04/2025 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
| 25/04/2025 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
| 24/04/2025 |
8.16
|
200 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
| 23/04/2025 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
| 22/04/2025 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
| 21/04/2025 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
| 18/04/2025 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
| 17/04/2025 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
| 16/04/2025 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
| 15/04/2025 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
| 14/04/2025 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
| 11/04/2025 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
| 10/04/2025 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
| 09/04/2025 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
| 08/04/2025 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
| 04/04/2025 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
| 03/04/2025 |
7.12
|
300 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
| 02/04/2025 |
7.97
|
400 | 7.88 | 7.97 | 7.88 | 0 | 0 | 0 | |
| 01/04/2025 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
| 31/03/2025 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
| 28/03/2025 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
| 27/03/2025 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
| 26/03/2025 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
| 25/03/2025 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
| 24/03/2025 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
| 21/03/2025 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
| 20/03/2025 |
6.17
|
1,500 | 8.07 | 8.07 | 6.17 | 0 | 0 | 0 | |
| 19/03/2025 |
7.12
|
700 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
| 18/03/2025 |
7.31
|
100 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 | |
| 17/03/2025 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 | |
| 14/03/2025 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 | |
| 13/03/2025 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 | |
| 12/03/2025 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 | |
| 11/03/2025 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 | |
| 10/03/2025 |
7.21
|
300 | 7.59 | 7.59 | 7.21 | 0 | 0 | 0 | |
| 07/03/2025 |
7.59
|
200 | 7.50 | 7.59 | 7.50 | 0 | 0 | 0 | |
| 06/03/2025 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 | |
| 05/03/2025 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 | |