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) |
0.40 | 5.26% | 12,500 | 0 | 0 |
7.50
8
8
|
2 tháng
(2025-05-26) |
0.50 | 6.67% | 23,500 | -7,300 | -0.1 |
7.10
8.20
8
|
3 tháng
(2025-04-24) |
0.39 | 5.10% | 41,000 | -12,300 | -0.1 |
7.10
8.20
8
|
6 tháng
(2025-01-24) |
0.48 | 6.41% | 78,171 | -12,300 | -0.1 |
6.77
8.27
8
|
12 tháng
(2024-07-29) |
-0.93 | -10.39% | 220,593 | -13,750 | -0.1 |
6.77
8.93
8
|
24 tháng
(2023-08-03) |
0.08 | 1.04% | 323,628 | -11,686 | -0.0 |
6.77
9.12
8
|
36 tháng
(2022-08-08) |
-4.79 | -37.46% | 478,716 | -6,986 | 0.0 |
6.77
12.79
8
|
60 tháng
(2020-08-18) |
-0.60 | -7.02% | 2,783,511 | 101,164 | 1.8 |
6.77
14.10
8
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
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 | |
24/04/2025 |
7.61
|
2,100 | 7.71 | 7.71 | 7.61 | 0 | 0 | 0 | |
23/04/2025 |
7.61
|
400 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 | |
22/04/2025 |
7.05
|
3,000 | 7.52 | 7.52 | 7.05 | 0 | 0 | 0 | |
21/04/2025 |
7.61
|
1,000 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 | |
18/04/2025 |
7.61
|
900 | 7.80 | 7.80 | 7.61 | 0 | 0 | 0 | |
17/04/2025 |
7.71
|
800 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
16/04/2025 |
7.80
|
600 | 7.71 | 7.80 | 7.71 | 0 | 0 | 0 | |
15/04/2025 |
7.80
|
500 | 7.80 | 7.80 | 7.52 | 0 | 0 | 0 | |
14/04/2025 |
7.71
|
200 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
11/04/2025 |
7.61
|
100 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 | |
10/04/2025 |
7.42
|
200 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 | |
09/04/2025 |
6.77
|
1,300 | 6.67 | 6.77 | 6.67 | 0 | 0 | 0 | |
08/04/2025 |
7.24
|
5,800 | 8.46 | 8.46 | 7.24 | 0 | 0 | 0 | |
04/04/2025 |
7.71
|
600 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
03/04/2025 |
7.89
|
1,900 | 7.99 | 7.99 | 7.71 | 0 | 0 | 0 | |
02/04/2025 |
8.08
|
900 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
01/04/2025 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
31/03/2025 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
28/03/2025 |
8.08
|
300 | 7.99 | 8.08 | 7.99 | 0 | 0 | 0 | |
27/03/2025 |
8.18
|
2,100 | 8.08 | 8.18 | 8.08 | 0 | 0 | 0 | |
26/03/2025 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
25/03/2025 |
7.99
|
100 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
24/03/2025 |
7.99
|
1,300 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
21/03/2025 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
20/03/2025 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
19/03/2025 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
18/03/2025 |
7.99
|
1,000 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
17/03/2025 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
14/03/2025 |
7.99
|
2,000 | 8.08 | 8.08 | 7.99 | 0 | 0 | 0 | |
13/03/2025 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
12/03/2025 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
11/03/2025 |
7.99
|
1,400 | 8.08 | 8.08 | 7.99 | 0 | 0 | 0 | |
10/03/2025 |
8.08
|
1,900 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
07/03/2025 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
06/03/2025 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
05/03/2025 |
8.08
|
1,200 | 8.18 | 8.18 | 8.08 | 0 | 0 | 0 | |
04/03/2025 |
8.08
|
900 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
03/03/2025 |
8.08
|
200 | 8.18 | 8.18 | 8.08 | 0 | 0 | 0 | |
28/02/2025 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |