| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-12) |
0.30 | 3.95% | 9,000 | 0 | 0 |
7.60
8
7.90
|
|
2 tháng
(2025-10-13) |
0.30 | 3.95% | 16,800 | 0 | 0 |
7
8
7.90
|
|
3 tháng
(2025-09-15) |
0 | 0% | 27,200 | 0 | 0 |
7
8
7.90
|
|
6 tháng
(2025-06-16) |
-0.30 | -3.66% | 54,900 | 0 | 0 |
7
8.20
7.90
|
|
12 tháng
(2024-12-17) |
0.29 | 3.78% | 133,001 | -12,300 | -0.1 |
6.77
8.27
7.90
|
|
24 tháng
(2023-12-25) |
-0.02 | -0.23% | 324,128 | -11,782 | -0.0 |
6.77
9.12
7.90
|
|
36 tháng
(2022-12-28) |
-3.02 | -27.63% | 493,220 | -6,986 | 0.0 |
6.77
10.92
7.90
|
|
60 tháng
(2021-01-07) |
-3.40 | -30.08% | 2,733,193 | 101,164 | 1.8 |
6.77
14.10
7.90
|
| 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 | |