| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-08-19) |
-0.30 | -3.80% | 16,700 | 0 | 0 |
7.50
8
7.60
|
|
2 tháng
(2025-07-21) |
-0.20 | -2.56% | 22,100 | 0 | 0 |
7.50
8.10
7.60
|
|
3 tháng
(2025-06-20) |
0 | 0% | 34,100 | 0 | 0 |
7.50
8.10
7.60
|
|
6 tháng
(2025-03-24) |
-0.39 | -4.86% | 84,500 | -12,300 | -0.1 |
6.77
8.20
7.60
|
|
12 tháng
(2024-09-23) |
-0.48 | -5.96% | 206,116 | -12,300 | -0.1 |
6.77
8.27
7.60
|
|
24 tháng
(2023-09-29) |
-0.32 | -4.02% | 318,628 | -11,682 | -0.0 |
6.77
9.12
7.60
|
|
36 tháng
(2022-10-04) |
-4.43 | -36.80% | 493,551 | -6,986 | 0.0 |
6.77
12.03
7.60
|
|
60 tháng
(2020-10-14) |
-5.57 | -42.29% | 2,771,898 | 101,164 | 1.8 |
6.77
14.10
7.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/09/2025 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 17/09/2025 |
7.60
|
600 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 | |
| 16/09/2025 |
7.50
|
6,300 | 7.80 | 7.80 | 7.50 | 0 | 0 | 0 | |
| 15/09/2025 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 12/09/2025 |
7.90
|
200 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 11/09/2025 |
7.90
|
2,700 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 10/09/2025 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 09/09/2025 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 08/09/2025 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 05/09/2025 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 04/09/2025 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 03/09/2025 |
7.90
|
2,800 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 29/08/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 28/08/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 27/08/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 26/08/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 25/08/2025 |
8
|
2,000 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 22/08/2025 |
7.80
|
300 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 21/08/2025 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 20/08/2025 |
7.80
|
700 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 | |
| 19/08/2025 |
7.90
|
1,100 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 18/08/2025 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 15/08/2025 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 14/08/2025 |
7.90
|
1,300 | 8 | 8 | 7.90 | 0 | 0 | 0 | |
| 13/08/2025 |
7.80
|
100 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 12/08/2025 |
7.80
|
600 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 | |
| 11/08/2025 |
7.50
|
1,000 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 | |
| 08/08/2025 |
7.60
|
300 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 07/08/2025 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 06/08/2025 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 05/08/2025 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 04/08/2025 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 01/08/2025 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 31/07/2025 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 30/07/2025 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 29/07/2025 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 28/07/2025 |
8.10
|
1,000 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 25/07/2025 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 24/07/2025 |
8.10
|
500 | 8 | 8.10 | 8 | 0 | 0 | 0 | |
| 23/07/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 22/07/2025 |
8
|
100 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 21/07/2025 |
7.80
|
500 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 18/07/2025 |
8
|
10,100 | 7.70 | 8 | 7.70 | 0 | 0 | 0 | |
| 17/07/2025 |
7.80
|
300 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 | |
| 16/07/2025 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 15/07/2025 |
7.50
|
100 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 14/07/2025 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 11/07/2025 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 10/07/2025 |
7.90
|
100 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 09/07/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 08/07/2025 |
8
|
100 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 07/07/2025 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 04/07/2025 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 03/07/2025 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 02/07/2025 |
7.60
|
200 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 01/07/2025 |
7.50
|
400 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 30/06/2025 |
7.60
|
100 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 27/06/2025 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 26/06/2025 |
7.80
|
100 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 25/06/2025 |
7.60
|
100 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 24/06/2025 |
7.60
|
100 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 23/06/2025 |
7.60
|
200 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 20/06/2025 |
7.60
|
100 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 19/06/2025 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 18/06/2025 |
8.10
|
500 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 17/06/2025 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 16/06/2025 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 13/06/2025 |
8.20
|
300 | 7.40 | 8.20 | 7.40 | 0 | 0 | 0 | |
| 12/06/2025 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 11/06/2025 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 10/06/2025 |
7.50
|
200 | 7.30 | 7.50 | 7.30 | 0 | 0 | 0 | |
| 09/06/2025 |
7.50
|
400 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 06/06/2025 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 05/06/2025 |
7.40
|
300 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 04/06/2025 |
7.40
|
200 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 03/06/2025 |
7.50
|
1,000 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 | |
| 02/06/2025 |
7.10
|
7,500 | 7.20 | 7.20 | 6.80 | 0 | 7,300 | -0.1 | |
| 30/05/2025 |
7.40
|
200 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 29/05/2025 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 28/05/2025 |
7.40
|
300 | 7.60 | 7.60 | 7.40 | 0 | 0 | 0 | |
| 27/05/2025 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 26/05/2025 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 23/05/2025 |
7.50
|
100 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 22/05/2025 |
7.30
|
1,500 | 7.10 | 7.30 | 7.10 | 0 | 0 | 0 | |
| 21/05/2025 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 20/05/2025: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 20/05/2025 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 19/05/2025 |
7.80
|
1,800 | 7.99 | 7.99 | 7.80 | 0 | 0 | 0 | |
| 16/05/2025 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
| 15/05/2025 |
7.71
|
5,000 | 7.71 | 7.71 | 7.71 | 0 | 5,000 | 0 | |
| 14/05/2025 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
| 13/05/2025 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
| 12/05/2025 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
| 09/05/2025 |
7.71
|
700 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
| 08/05/2025 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
| 07/05/2025 |
7.71
|
1,700 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
| 06/05/2025 |
7.71
|
400 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
| 05/05/2025 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 29/04/2025 |
8.18
|
3,100 | 7.52 | 8.18 | 7.52 | 0 | 0 | 0 | |
| 28/04/2025 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 | |
| 25/04/2025 |
7.52
|
1,100 | 6.86 | 7.52 | 6.86 | 0 | 0 | 0 | |