| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-08) |
0 | 0% | 0 | 0 | 0 |
7.50
8.10
7.50
|
|
2 tháng
(2026-08-10) |
0.60 | 8% | 300 | 0 | 0 |
7.50
8.10
7.50
|
|
3 tháng
(2026-07-10) |
-0.50 | -5.81% | 500 | 0 | 0 |
7.50
8.60
7.50
|
|
6 tháng
(2026-04-13) |
-0.09 | -1.09% | 900 | 0 | 0 |
7.50
9.80
7.50
|
|
12 tháng
(2025-10-13) |
-0.47 | -5.53% | 18,700 | -5,900 | -0.1 |
7.13
9.80
7.50
|
|
24 tháng
(2024-10-18) |
-3.11 | -27.75% | 78,529 | -6,000 | -0.1 |
4.62
11.21
7.50
|
|
36 tháng
(2023-10-24) |
1 | 14.12% | 133,989 | -5,300 | -0.1 |
4.58
12.94
7.50
|
|
60 tháng
(2021-11-03) |
-1.33 | -14.09% | 412,375 | -1,000 | 0.0 |
4.58
12.96
7.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 19/08/2025 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 18/08/2025 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 15/08/2025 |
8.19
|
400 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 14/08/2025 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 13/08/2025 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 12/08/2025 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 11/08/2025 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 08/08/2025 |
7.71
|
1,000 | 8.29 | 8.29 | 7.71 | 0 | 0 | 0 | |
| 07/08/2025 |
7.61
|
0 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 | |
| 06/08/2025 |
6.55
|
3,800 | 7.23 | 7.71 | 6.55 | 0 | 0 | 0 | |
| 05/08/2025 |
6.74
|
300 | 6.65 | 6.74 | 6.65 | 0 | 0 | 0 | |
| 04/08/2025 |
6.45
|
0 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 | |
| 01/08/2025 |
6.45
|
300 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 | |
| 31/07/2025 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 | |
| 30/07/2025 |
7.51
|
700 | 7.42 | 7.51 | 7.42 | 0 | 0 | 0 | |
| 29/07/2025 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 | |
| 28/07/2025 |
7.42
|
400 | 7.42 | 7.42 | 7.42 | 100 | 0 | 0.0 | |
| 25/07/2025 |
6.74
|
200 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 | |
| 24/07/2025 |
6.74
|
500 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 | |
| 23/07/2025 |
6.74
|
0 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 | |
| 22/07/2025 |
6.74
|
0 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 | |
| 21/07/2025 |
6.74
|
0 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 | |
| 18/07/2025 |
6.74
|
100 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 | |
| 17/07/2025 |
6.74
|
0 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 | |
| 16/07/2025 |
6.74
|
0 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 | |
| 15/07/2025 |
6.74
|
200 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 | |
| 14/07/2025 |
6.74
|
200 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 | |
| 11/07/2025 |
6.74
|
500 | 5.49 | 6.94 | 5.49 | 0 | 0 | 0 | |
| 10/07/2025 |
6.07
|
300 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
| 09/07/2025 |
5.30
|
100 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
| 08/07/2025 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 07/07/2025 |
4.62
|
100 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 04/07/2025 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 03/07/2025 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 02/07/2025 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 01/07/2025 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 30/06/2025 |
5.40
|
100 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 27/06/2025 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
| 26/06/2025 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
| 25/06/2025 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
| 24/06/2025 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
| 23/06/2025 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
| 20/06/2025 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
| 19/06/2025 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
| 18/06/2025 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
| 17/06/2025 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
| 16/06/2025 |
6.26
|
100 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
| 13/06/2025 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
| 12/06/2025 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
| 11/06/2025 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
| 10/06/2025 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
| 09/06/2025 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
| 06/06/2025 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
| 05/06/2025 |
6.26
|
100 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
| 04/06/2025 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
| 03/06/2025 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
| 02/06/2025 |
6.26
|
700 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
| 30/05/2025 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
| 29/05/2025 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
| 28/05/2025 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
| 27/05/2025 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
| 26/05/2025 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
| 23/05/2025 |
5.40
|
200 | 7.03 | 7.03 | 5.40 | 0 | 0 | 0 | |
| 22/05/2025 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 | |
| 21/05/2025: Cổ tức tiền mặt tỉ lệ: 2% | |||||||||
| 21/05/2025 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 | |
| 20/05/2025 |
6.17
|
100 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 | |
| 19/05/2025 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
| 16/05/2025 |
7.19
|
400 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
| 15/05/2025 |
7.19
|
100 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
| 14/05/2025 |
7.38
|
400 | 7.10 | 7.38 | 7.10 | 0 | 0 | 0 | |
| 13/05/2025 |
7.57
|
200 | 6.63 | 7.57 | 6.63 | 0 | 0 | 0 | |
| 12/05/2025 |
7.66
|
100 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 | |
| 09/05/2025 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 | |
| 08/05/2025 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 | |
| 07/05/2025 |
7.01
|
1,000 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 | |
| 06/05/2025 |
7.01
|
300 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
| 05/05/2025 |
6.17
|
100 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 | |
| 29/04/2025 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
| 28/04/2025 |
6.82
|
700 | 6.82 | 7.47 | 6.82 | 0 | 0 | 0 | |
| 25/04/2025 |
8.13
|
2,306 | 7.94 | 8.13 | 7.94 | 0 | 0 | 0 | |
| 24/04/2025 |
9.53
|
510 | 8.78 | 9.53 | 8.78 | 0 | 0 | 0 | |
| 23/04/2025 |
8.88
|
200 | 8.69 | 8.88 | 8.69 | 0 | 0 | 0 | |
| 22/04/2025 |
7.94
|
114 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
| 21/04/2025 |
8.41
|
400 | 6.63 | 8.41 | 6.63 | 0 | 0 | 0 | |
| 18/04/2025 |
7.47
|
200 | 7.66 | 7.66 | 7.47 | 0 | 0 | 0 | |
| 17/04/2025 |
7.75
|
100 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 | |
| 16/04/2025 |
7.85
|
100 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
| 15/04/2025 |
7.66
|
200 | 6.54 | 7.66 | 6.54 | 0 | 0 | 0 | |
| 14/04/2025 |
7.66
|
0 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 | |
| 11/04/2025 |
7.66
|
1 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 | |
| 10/04/2025 |
7.66
|
47 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 | |
| 09/04/2025 |
7.66
|
0 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 | |
| 08/04/2025 |
7.66
|
101 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 | |
| 04/04/2025 |
7.66
|
100 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 | |
| 03/04/2025 |
7.47
|
600 | 6.63 | 7.47 | 6.63 | 0 | 0 | 0 | |
| 02/04/2025 |
7.57
|
552 | 7.47 | 7.57 | 5.89 | 0 | 0 | 0 | |
| 01/04/2025 |
7.57
|
1,100 | 6.63 | 7.57 | 6.54 | 0 | 0 | 0 | |
| 31/03/2025 |
7.01
|
200 | 6.17 | 7.01 | 6.17 | 0 | 0 | 0 | |
| 28/03/2025 |
5.42
|
200 | 6.91 | 6.91 | 5.42 | 0 | 0 | 0 | |
| 27/03/2025 |
6.17
|
400 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 | |