| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
-0.81 | -9.97% | 1,700 | 0 | 0 |
6.96
9.25
7.30
|
|
2 tháng
(2026-07-20) |
0.53 | 7.78% | 5,000 | 0 | 0 |
6.77
9.25
7.30
|
|
3 tháng
(2026-06-22) |
0.53 | 7.78% | 5,000 | 0 | 0 |
6.77
9.25
7.30
|
|
6 tháng
(2026-03-23) |
-1.09 | -13.04% | 6,200 | 0 | 0 |
5.91
9.25
7.30
|
|
12 tháng
(2025-09-23) |
-1.76 | -19.45% | 19,500 | 0 | 0 |
5.91
9.35
7.30
|
|
24 tháng
(2024-09-30) |
-1.65 | -18.46% | 77,119 | -1,500 | 0.0 |
5.91
11.57
7.30
|
|
36 tháng
(2023-10-04) |
0.93 | 14.67% | 134,059 | -1,500 | 0.0 |
4.94
11.57
7.30
|
|
60 tháng
(2021-10-14) |
-1.24 | -14.56% | 706,158 | -600 | 0.0 |
4.23
12.69
7.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 12/12/2025 |
9.06
|
0 | 9.06 | 9.06 | 9.06 | 0 | 0 | 0 | |
| 11/12/2025 |
9.06
|
0 | 9.06 | 9.06 | 9.06 | 0 | 0 | 0 | |
| 10/12/2025 |
9.06
|
100 | 9.06 | 9.06 | 9.06 | 0 | 0 | 0 | |
| 09/12/2025 |
7.92
|
100 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
| 08/12/2025 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
| 05/12/2025 |
8.20
|
200 | 7.63 | 8.20 | 7.63 | 0 | 0 | 0 | |
| 04/12/2025 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 | |
| 03/12/2025 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 | |
| 02/12/2025 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 | |
| 01/12/2025 |
7.15
|
100 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 | |
| 28/11/2025 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
| 27/11/2025 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
| 26/11/2025 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
| 25/11/2025 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
| 24/11/2025 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
| 21/11/2025 |
8.11
|
100 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
| 20/11/2025 |
8.01
|
5,200 | 8.01 | 8.01 | 7.92 | 0 | 0 | 0 | |
| 19/11/2025 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 | |
| 18/11/2025 |
8.01
|
1,500 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 | |
| 17/11/2025 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 | |
| 14/11/2025 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 | |
| 13/11/2025 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 | |
| 12/11/2025 |
8.01
|
600 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 | |
| 11/11/2025 |
9.35
|
100 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 | |
| 10/11/2025 |
8.20
|
100 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 07/11/2025 |
9.35
|
0 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 | |
| 06/11/2025 |
9.35
|
100 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 | |
| 05/11/2025 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 04/11/2025 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 03/11/2025 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 31/10/2025 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 30/10/2025 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 29/10/2025 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 28/10/2025 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 27/10/2025 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 24/10/2025 |
8.20
|
1,000 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 23/10/2025 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
| 22/10/2025 |
7.63
|
100 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
| 21/10/2025 |
8.87
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 | |
| 20/10/2025 |
8.87
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 | |
| 17/10/2025 |
8.87
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 | |
| 16/10/2025 |
8.87
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 | |
| 15/10/2025 |
8.87
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 | |
| 14/10/2025 |
8.87
|
600 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 | |
| 13/10/2025 |
8.87
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 | |
| 10/10/2025 |
8.87
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 | |
| 09/10/2025 |
8.87
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 | |
| 08/10/2025 |
8.87
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 | |
| 07/10/2025 |
8.87
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 | |
| 06/10/2025 |
8.87
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 | |
| 03/10/2025 |
8.87
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 | |
| 02/10/2025 |
8.87
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 | |
| 01/10/2025 |
8.87
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 | |
| 30/09/2025 |
8.87
|
100 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 | |
| 29/09/2025 |
8.87
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 | |
| 26/09/2025 |
8.87
|
100 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 | |
| 25/09/2025 |
9.06
|
0 | 9.06 | 9.06 | 9.06 | 0 | 0 | 0 | |
| 24/09/2025 |
9.06
|
0 | 9.06 | 9.06 | 9.06 | 0 | 0 | 0 | |
| 23/09/2025 |
9.06
|
0 | 9.06 | 9.06 | 9.06 | 0 | 0 | 0 | |
| 22/09/2025 |
9.06
|
0 | 9.06 | 9.06 | 9.06 | 0 | 0 | 0 | |
| 19/09/2025 |
9.06
|
200 | 9.06 | 9.06 | 9.06 | 0 | 0 | 0 | |
| 18/09/2025 |
8.97
|
100 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 | |
| 17/09/2025 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 | |
| 16/09/2025 |
8.97
|
200 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 | |
| 15/09/2025: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 15/09/2025 |
9.06
|
300 | 8.68 | 9.06 | 8.68 | 0 | 0 | 0 | |
| 12/09/2025 |
8.68
|
300 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 | |
| 11/09/2025 |
8.50
|
100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 10/09/2025 |
9.95
|
0 | 9.95 | 9.95 | 9.95 | 0 | 0 | 0 | |
| 09/09/2025 |
9.95
|
2,400 | 9.77 | 9.95 | 9.77 | 0 | 0 | 0 | |
| 08/09/2025 |
9.40
|
100 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
| 05/09/2025 |
9.40
|
200 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
| 04/09/2025 |
9.86
|
14,500 | 9.95 | 9.95 | 8.86 | 0 | 0 | 0 | |
| 03/09/2025 |
8.68
|
200 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 | |
| 02/09/2025 |
9.86
|
0 | 9.86 | 9.86 | 9.86 | 0 | 0 | 0 | |
| 01/09/2025 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 | |
| 29/08/2025 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 28/08/2025 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 27/08/2025 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 26/08/2025 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 25/08/2025 |
7.60
|
1,300 | 7.69 | 7.69 | 7.60 | 0 | 0 | 0 | |
| 22/08/2025 |
7.69
|
100 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
| 21/08/2025 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
| 20/08/2025 |
7.69
|
100 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
| 19/08/2025 |
7.69
|
100 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
| 18/08/2025 |
7.69
|
2,100 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
| 15/08/2025 |
7.69
|
1,100 | 8.23 | 8.23 | 7.69 | 0 | 0 | 0 | |
| 14/08/2025 |
8.14
|
100 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
| 13/08/2025 |
8.14
|
100 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
| 12/08/2025 |
7.78
|
400 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
| 11/08/2025 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
| 08/08/2025 |
7.78
|
2,900 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
| 07/08/2025 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
| 06/08/2025 |
7.69
|
600 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
| 05/08/2025 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
| 04/08/2025 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
| 01/08/2025 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
| 31/07/2025 |
7.78
|
200 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
| 30/07/2025 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
| 29/07/2025 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
| 28/07/2025 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |