| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-24) |
0.60 | 8.33% | 121,700 | 0 | 0 |
7
8.20
7.80
|
|
2 tháng
(2026-07-23) |
0.80 | 11.43% | 181,200 | 0 | 0 |
6.80
8.20
7.80
|
|
3 tháng
(2026-06-23) |
1 | 14.71% | 219,200 | 0 | 0 |
6.40
8.20
7.80
|
|
6 tháng
(2026-03-25) |
0.02 | 0.20% | 588,600 | 0 | 0 |
6.40
8.20
7.80
|
|
12 tháng
(2025-09-26) |
0.40 | 5.41% | 1,914,100 | 0 | 0 |
6.40
12.49
7.80
|
|
24 tháng
(2024-10-01) |
-0.06 | -0.80% | 2,326,377 | 0 | 0 |
6.40
12.49
7.80
|
|
36 tháng
(2023-10-09) |
-0.15 | -1.83% | 2,847,800 | 0 | 0 |
6.40
12.49
7.80
|
|
60 tháng
(2021-10-18) |
-1.38 | -15.01% | 5,325,672 | 0 | 0 |
5.91
14.14
7.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 28/11/2025 |
7.40
|
1,500 | 7.30 | 7.40 | 7.30 | 0 | 0 | 0 | |
| 27/11/2025 |
7.21
|
100 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
| 26/11/2025 |
7.40
|
2,400 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 25/11/2025 |
7.21
|
200 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
| 24/11/2025 |
7.30
|
300 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
| 21/11/2025 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 20/11/2025 |
7.40
|
100 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 19/11/2025 |
7.40
|
200 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 18/11/2025 |
7.40
|
100 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 17/11/2025 |
7.30
|
8,900 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
| 14/11/2025 |
7.40
|
200 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 13/11/2025 |
7.40
|
200 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 12/11/2025 |
7.02
|
3,900 | 7.21 | 7.40 | 7.02 | 0 | 0 | 0 | |
| 11/11/2025 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 10/11/2025 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 07/11/2025 |
7.50
|
200 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 06/11/2025 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 05/11/2025 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 04/11/2025 |
7.50
|
100 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 03/11/2025 |
7.50
|
3,800 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 31/10/2025 |
7.50
|
2,300 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 30/10/2025 |
7.30
|
1,300 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 | |
| 29/10/2025 |
7.50
|
1,500 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 | |
| 28/10/2025 |
6.82
|
2,700 | 7.30 | 7.30 | 6.73 | 0 | 0 | 0 | |
| 27/10/2025 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 24/10/2025 |
7.50
|
2,500 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 23/10/2025 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
| 22/10/2025 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
| 21/10/2025 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
| 20/10/2025 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
| 17/10/2025 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
| 16/10/2025 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
| 15/10/2025 |
7.59
|
1,200 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
| 14/10/2025 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
| 13/10/2025 |
7.59
|
500 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
| 10/10/2025 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 09/10/2025 |
7.40
|
100 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 08/10/2025 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
| 07/10/2025 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
| 06/10/2025 |
7.59
|
100 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
| 03/10/2025 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
| 02/10/2025 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
| 01/10/2025 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
| 30/09/2025 |
7.59
|
100 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
| 29/09/2025 |
7.59
|
100 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
| 26/09/2025 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 25/09/2025: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
| 25/09/2025 |
7.40
|
1,800 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 24/09/2025 |
7.40
|
20,000 | 7.12 | 7.40 | 7.12 | 0 | 0 | 0 | |
| 23/09/2025 |
7.49
|
400 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 | |
| 22/09/2025 |
7.49
|
1,100 | 7.31 | 7.49 | 7.31 | 0 | 0 | 0 | |
| 19/09/2025 |
7.31
|
2,500 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 | |
| 18/09/2025 |
7.40
|
10,000 | 7.22 | 7.49 | 7.22 | 0 | 0 | 0 | |
| 17/09/2025 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 16/09/2025 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 15/09/2025 |
7.59
|
500 | 7.40 | 7.77 | 7.40 | 0 | 0 | 0 | |
| 12/09/2025 |
7.40
|
900 | 6.94 | 7.40 | 6.94 | 0 | 0 | 0 | |
| 11/09/2025 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 | |
| 10/09/2025 |
7.49
|
300 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 | |
| 09/09/2025 |
7.40
|
300 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 08/09/2025 |
7.12
|
500 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
| 05/09/2025 |
7.12
|
5,600 | 7.31 | 7.31 | 7.03 | 0 | 0 | 0 | |
| 04/09/2025 |
7.40
|
2,600 | 7.12 | 7.40 | 7.12 | 0 | 0 | 0 | |
| 03/09/2025 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 29/08/2025 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 28/08/2025 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 27/08/2025 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 26/08/2025 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 25/08/2025 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 22/08/2025 |
7.68
|
100 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 21/08/2025 |
7.68
|
100 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 20/08/2025 |
7.59
|
500 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
| 19/08/2025 |
7.59
|
1,300 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
| 18/08/2025 |
7.31
|
2,600 | 7.40 | 7.40 | 7.31 | 0 | 0 | 0 | |
| 15/08/2025 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
| 14/08/2025 |
7.59
|
300 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
| 13/08/2025 |
7.49
|
14,100 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 | |
| 12/08/2025 |
7.49
|
2,000 | 7.40 | 7.49 | 7.40 | 0 | 0 | 0 | |
| 11/08/2025 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 08/08/2025 |
7.40
|
800 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 07/08/2025 |
7.40
|
6,000 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 06/08/2025 |
7.49
|
100 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 | |
| 05/08/2025 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 04/08/2025 |
7.40
|
100 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 01/08/2025 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 | |
| 31/07/2025 |
7.49
|
100 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 | |
| 30/07/2025 |
7.31
|
1,100 | 7.49 | 7.49 | 7.31 | 0 | 0 | 0 | |
| 29/07/2025 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 | |
| 28/07/2025 |
7.40
|
200 | 7.49 | 7.49 | 7.40 | 0 | 0 | 0 | |
| 25/07/2025 |
7.31
|
1,600 | 7.59 | 7.59 | 7.31 | 0 | 0 | 0 | |
| 24/07/2025 |
7.59
|
900 | 7.31 | 7.59 | 7.31 | 0 | 0 | 0 | |
| 23/07/2025 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 | |
| 22/07/2025 |
7.49
|
400 | 7.40 | 7.59 | 7.40 | 0 | 0 | 0 | |
| 21/07/2025 |
7.31
|
400 | 7.22 | 7.31 | 7.22 | 0 | 0 | 0 | |
| 18/07/2025 |
7.22
|
2,800 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
| 17/07/2025 |
7.22
|
800 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
| 16/07/2025 |
7.40
|
100 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 15/07/2025 |
7.31
|
11,500 | 7.12 | 7.40 | 7.12 | 0 | 0 | 0 | |
| 14/07/2025 |
7.22
|
200 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
| 11/07/2025 |
7.22
|
100 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
| 10/07/2025 |
7.31
|
100 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 | |