| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-06-24) |
0.30 | 3.33% | 92,400 | -100 | -0.0 |
8.90
9.90
9.30
|
|
2 tháng
(2025-05-26) |
0.90 | 10.71% | 101,200 | -100 | -0.0 |
8.20
9.90
9.30
|
|
3 tháng
(2025-04-25) |
0.10 | 1.09% | 103,900 | -100 | -0.0 |
8.20
9.90
9.30
|
|
6 tháng
(2025-02-03) |
1.04 | 12.54% | 130,324 | 0 | -0 |
7
9.90
9.30
|
|
12 tháng
(2024-07-29) |
1.04 | 12.60% | 257,232 | 0 | -0 |
7
9.90
9.30
|
|
24 tháng
(2023-08-04) |
1.04 | 12.60% | 632,037 | 0 | -0 |
6.84
9.90
9.30
|
|
36 tháng
(2022-08-09) |
-1.47 | -13.63% | 919,606 | 0 | -0 |
6.84
10.86
9.30
|
|
60 tháng
(2020-08-19) |
0.29 | 3.17% | 2,928,929 | -2,400 | -0.1 |
6.84
13.43
9.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 24/07/2025 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
| 23/07/2025 |
9.30
|
9,300 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
| 22/07/2025 |
9.30
|
3,000 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
| 21/07/2025 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
| 18/07/2025 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
| 17/07/2025 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
| 16/07/2025 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
| 15/07/2025 |
9.30
|
9,000 | 9.10 | 9.30 | 9.10 | 0 | 0 | 0 | |
| 14/07/2025 |
9.10
|
20,000 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
| 11/07/2025 |
9.30
|
10,100 | 9.10 | 9.30 | 9.10 | 0 | 0 | 0 | |
| 10/07/2025 |
9.10
|
9,000 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
| 09/07/2025 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
| 08/07/2025 |
9.10
|
2,700 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
| 07/07/2025 |
8.90
|
1,000 | 9 | 9 | 8.90 | 0 | 100 | -0.0 | |
| 04/07/2025 |
8.90
|
10,000 | 9 | 9 | 8.90 | 0 | 0 | 0 | |
| 03/07/2025 |
9.90
|
100 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 | |
| 02/07/2025 |
9.10
|
14,700 | 9 | 9.10 | 8.90 | 0 | 0 | 0 | |
| 01/07/2025 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 30/06/2025 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 27/06/2025 |
9
|
2,500 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 26/06/2025 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 25/06/2025 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 24/06/2025 |
9
|
1,000 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 23/06/2025 |
8.90
|
3,000 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
| 20/06/2025 |
8.90
|
100 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
| 19/06/2025 |
9
|
500 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 18/06/2025 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 17/06/2025 |
9
|
1,400 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 16/06/2025 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 13/06/2025 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 12/06/2025 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 11/06/2025 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 10/06/2025 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 09/06/2025 |
9
|
300 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 06/06/2025 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 | |
| 05/06/2025 |
9.90
|
100 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 | |
| 04/06/2025 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
| 03/06/2025 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
| 02/06/2025 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
| 30/05/2025 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
| 29/05/2025 |
9.30
|
100 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
| 28/05/2025 |
8.20
|
2,500 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 27/05/2025 |
8.20
|
300 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 26/05/2025 |
8.40
|
500 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 23/05/2025 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 22/05/2025 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 21/05/2025 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 20/05/2025 |
8.40
|
200 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 19/05/2025 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 16/05/2025 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 15/05/2025 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 14/05/2025 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 13/05/2025 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 12/05/2025 |
8.40
|
500 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 09/05/2025 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 08/05/2025 |
8.50
|
700 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 07/05/2025 |
8.50
|
600 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 06/05/2025 |
8.70
|
700 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 05/05/2025 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 29/04/2025 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 28/04/2025 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 25/04/2025 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 24/04/2025 |
9.20
|
200 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 23/04/2025 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 22/04/2025 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 21/04/2025 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 18/04/2025 |
9.20
|
100 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 17/04/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 16/04/2025 |
8
|
6,100 | 8.10 | 8.10 | 8 | 0 | 0 | 0 | |
| 15/04/2025 |
8.50
|
4,100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 14/04/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 11/04/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 10/04/2025 |
8
|
1,600 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 09/04/2025 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 | |
| 08/04/2025: Cổ tức tiền mặt tỉ lệ: 2% | |||||||||
| 08/04/2025 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 | |
| 04/04/2025 |
7.00
|
100 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 | |
| 03/04/2025 |
8.17
|
100 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
| 02/04/2025 |
9.33
|
1,100 | 8.17 | 9.33 | 8.17 | 0 | 0 | 0 | |
| 01/04/2025 |
8.17
|
600 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
| 31/03/2025 |
8.17
|
100 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
| 28/03/2025 |
8.17
|
200 | 8.17 | 8.17 | 8.17 | 100 | 0 | 0.0 | |
| 27/03/2025 |
8.17
|
100 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
| 26/03/2025 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
| 25/03/2025 |
8.17
|
800 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
| 24/03/2025 |
8.17
|
1,100 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
| 21/03/2025 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 20/03/2025 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 19/03/2025 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 18/03/2025 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 17/03/2025 |
8.26
|
200 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 14/03/2025 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 13/03/2025 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 12/03/2025 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 11/03/2025 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 10/03/2025 |
8.17
|
2,000 | 8.26 | 8.26 | 8.17 | 0 | 0 | 0 | |
| 07/03/2025 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 06/03/2025 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 05/03/2025 |
8.26
|
1,000 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 04/03/2025 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 03/03/2025 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |