| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-07) |
0 | 0% | 8,800 | 0 | 0 |
5.70
6.90
6.40
|
|
2 tháng
(2026-08-06) |
0.40 | 6.15% | 10,900 | 0 | 0 |
5.70
7.20
6.40
|
|
3 tháng
(2026-07-07) |
0.39 | 6.01% | 16,000 | 0 | 0 |
5.70
7.20
6.40
|
|
6 tháng
(2026-04-08) |
-1.24 | -15.19% | 55,900 | 0 | 0 |
5.70
8.14
6.40
|
|
12 tháng
(2025-10-10) |
-1.04 | -13.14% | 94,500 | 0 | 0 |
5.70
8.81
6.40
|
|
24 tháng
(2024-10-15) |
-1.12 | -13.95% | 246,155 | 0 | 0 |
5.70
10.88
6.40
|
|
36 tháng
(2023-10-23) |
-2.08 | -23.16% | 438,055 | 0 | 0 |
5.42
10.88
6.40
|
|
60 tháng
(2021-11-01) |
-2.11 | -23.38% | 2,534,871 | -900 | 0.0 |
5.24
12.28
6.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 20/08/2025 |
8.81
|
100 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 | |
| 19/08/2025 |
9.19
|
2,100 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 | |
| 18/08/2025 |
8.04
|
9,500 | 8.52 | 8.52 | 7.94 | 0 | 0 | 0 | |
| 15/08/2025 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
| 14/08/2025 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
| 13/08/2025 |
8.71
|
100 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
| 12/08/2025 |
8.61
|
700 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
| 11/08/2025 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
| 08/08/2025 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
| 07/08/2025 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
| 06/08/2025 |
8.71
|
100 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
| 05/08/2025 |
8.14
|
200 | 8.71 | 8.71 | 8.14 | 0 | 0 | 0 | |
| 04/08/2025 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
| 01/08/2025 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
| 31/07/2025 |
8.04
|
10,000 | 8.33 | 8.33 | 8.04 | 0 | 0 | 0 | |
| 30/07/2025 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
| 29/07/2025 |
8.04
|
2,100 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
| 28/07/2025 |
8.23
|
200 | 7.75 | 8.23 | 7.75 | 0 | 0 | 0 | |
| 25/07/2025 |
8.23
|
100 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
| 24/07/2025 |
8.23
|
700 | 8.14 | 8.23 | 8.14 | 0 | 0 | 0 | |
| 23/07/2025 |
8.23
|
400 | 8.14 | 8.23 | 8.14 | 0 | 0 | 0 | |
| 22/07/2025 |
7.75
|
3,200 | 7.85 | 8.33 | 7.75 | 0 | 0 | 0 | |
| 21/07/2025 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
| 18/07/2025 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
| 17/07/2025 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
| 16/07/2025 |
8.14
|
1,000 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
| 15/07/2025 |
8.90
|
100 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
| 14/07/2025 |
8.14
|
2,000 | 8.33 | 8.33 | 8.14 | 0 | 0 | 0 | |
| 11/07/2025 |
8.14
|
800 | 9.00 | 9.00 | 7.75 | 0 | 0 | 0 | |
| 10/07/2025 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
| 09/07/2025 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
| 08/07/2025 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
| 07/07/2025: Cổ tức tiền mặt tỉ lệ: 3.3% | |||||||||
| 07/07/2025 |
8.61
|
700 | 9.00 | 9.00 | 8.61 | 0 | 0 | 0 | |
| 04/07/2025 |
8.20
|
100 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 03/07/2025 |
8.20
|
4,800 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 02/07/2025 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 01/07/2025 |
8.20
|
600 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 30/06/2025 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 27/06/2025 |
8.20
|
700 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 26/06/2025 |
8.11
|
300 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
| 25/06/2025 |
8.02
|
4,700 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 24/06/2025 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
| 23/06/2025 |
8.11
|
200 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
| 20/06/2025 |
7.56
|
0 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 | |
| 19/06/2025 |
7.56
|
0 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 | |
| 18/06/2025 |
7.56
|
0 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 | |
| 17/06/2025 |
7.56
|
0 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 | |
| 16/06/2025 |
7.56
|
0 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 | |
| 13/06/2025 |
7.56
|
1,800 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 | |
| 12/06/2025 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
| 11/06/2025 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
| 10/06/2025 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
| 09/06/2025 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
| 06/06/2025 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
| 05/06/2025 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
| 04/06/2025 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
| 03/06/2025 |
8.57
|
400 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
| 02/06/2025 |
7.56
|
0 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 | |
| 30/05/2025 |
7.56
|
0 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 | |
| 29/05/2025 |
7.56
|
0 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 | |
| 28/05/2025 |
7.56
|
0 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 | |
| 27/05/2025 |
7.56
|
0 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 | |
| 26/05/2025 |
7.56
|
0 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 | |
| 23/05/2025 |
7.56
|
0 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 | |
| 22/05/2025 |
7.56
|
800 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 | |
| 21/05/2025 |
7.47
|
1,200 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
| 20/05/2025 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
| 19/05/2025 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
| 16/05/2025 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
| 15/05/2025 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
| 14/05/2025 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
| 13/05/2025 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
| 12/05/2025 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
| 09/05/2025 |
8.57
|
11,700 | 7.83 | 8.57 | 7.83 | 0 | 0 | 0 | |
| 08/05/2025 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
| 07/05/2025 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
| 06/05/2025 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
| 05/05/2025 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
| 29/04/2025 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
| 28/04/2025 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
| 25/04/2025 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
| 24/04/2025 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
| 23/04/2025 |
7.65
|
2,300 | 7.74 | 7.74 | 7.65 | 0 | 0 | 0 | |
| 22/04/2025 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 | |
| 21/04/2025 |
8.94
|
100 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 | |
| 18/04/2025 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 | |
| 17/04/2025 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 | |
| 16/04/2025 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 | |
| 15/04/2025 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 | |
| 14/04/2025 |
7.93
|
200 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 | |
| 11/04/2025 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
| 10/04/2025 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
| 09/04/2025 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
| 08/04/2025 |
8.57
|
1 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
| 04/04/2025 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
| 03/04/2025 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
| 02/04/2025 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
| 01/04/2025 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
| 31/03/2025 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
| 28/03/2025 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |