| 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) |
2.50 | 29.41% | 66,100 | -21,100 | -0.2 |
8.40
11
11
|
|
2 tháng
(2026-07-20) |
3.30 | 42.86% | 76,800 | -21,100 | -0.2 |
7.70
11
11
|
|
3 tháng
(2026-06-22) |
3.47 | 46.12% | 101,300 | -21,100 | -0.2 |
7.53
11
11
|
|
6 tháng
(2026-03-23) |
3.56 | 47.94% | 131,600 | -23,900 | -0.3 |
7.44
11
11
|
|
12 tháng
(2025-09-23) |
2.36 | 27.26% | 242,800 | -30,900 | -0.3 |
6.69
11
11
|
|
24 tháng
(2024-09-30) |
2.20 | 25.03% | 378,765 | -46,900 | -0.5 |
6.69
11
11
|
|
36 tháng
(2023-10-04) |
3.65 | 49.56% | 517,604 | -58,100 | -0.6 |
6.69
11
11
|
|
60 tháng
(2021-10-14) |
2.10 | 23.66% | 913,515 | -46,600 | -0.4 |
6.35
11.86
11
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 25/07/2025 |
9.02
|
100 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
| 24/07/2025 |
9.02
|
100 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
| 23/07/2025 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
| 22/07/2025 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
| 21/07/2025: Cổ tức tiền mặt tỉ lệ: 5.5% | |||||||||
| 21/07/2025 |
9.11
|
4,300 | 9.11 | 9.11 | 9.02 | 0 | 0 | 0 | |
| 18/07/2025 |
9.06
|
1,800 | 9.15 | 9.15 | 9.06 | 0 | 0 | 0 | |
| 17/07/2025 |
9.15
|
200 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 | |
| 16/07/2025 |
9.24
|
500 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 | |
| 15/07/2025 |
8.71
|
6,200 | 9.24 | 9.24 | 8.71 | 0 | 0 | 0 | |
| 14/07/2025 |
8.80
|
2,300 | 8.62 | 8.80 | 8.62 | 0 | 0 | 0 | |
| 11/07/2025 |
8.45
|
200 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 | |
| 10/07/2025 |
9.24
|
300 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 | |
| 09/07/2025 |
9.24
|
3,000 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 | |
| 08/07/2025 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 | |
| 07/07/2025 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 | |
| 04/07/2025 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 | |
| 03/07/2025 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 | |
| 02/07/2025 |
9.24
|
2,000 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 | |
| 01/07/2025 |
9.24
|
300 | 9.33 | 9.33 | 9.24 | 0 | 0 | 0 | |
| 30/06/2025 |
8.80
|
200 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 27/06/2025 |
8.80
|
400 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 26/06/2025 |
8.80
|
200 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 25/06/2025 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 24/06/2025 |
8.80
|
3,000 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 23/06/2025 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 20/06/2025 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 19/06/2025 |
8.80
|
100 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 18/06/2025 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 17/06/2025 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 16/06/2025 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 13/06/2025 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 12/06/2025 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 11/06/2025 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 10/06/2025 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 09/06/2025 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 06/06/2025 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 05/06/2025 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 04/06/2025 |
8.36
|
100 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 03/06/2025 |
8.80
|
500 | 8.71 | 8.80 | 8.71 | 0 | 0 | 0 | |
| 02/06/2025 |
8.80
|
2,000 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 30/05/2025 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 29/05/2025 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 28/05/2025 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 27/05/2025 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 26/05/2025 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 23/05/2025 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 22/05/2025 |
8.80
|
600 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 21/05/2025 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
| 20/05/2025 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
| 19/05/2025 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
| 16/05/2025 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
| 15/05/2025 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
| 14/05/2025 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
| 13/05/2025 |
8.71
|
200 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
| 12/05/2025 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
| 09/05/2025 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
| 08/05/2025 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
| 07/05/2025 |
8.71
|
200 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
| 06/05/2025 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
| 05/05/2025 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
| 02/05/2025 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 01/05/2025 |
8.71
|
1,100 | 8.18 | 8.71 | 8.18 | 0 | 0 | 0 | |
| 30/04/2025 |
8.80
|
3,900 | 8.36 | 8.80 | 8.36 | 0 | 1,400 | 0.0 | |
| 29/04/2025 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
| 28/04/2025 |
8.27
|
500 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
| 25/04/2025 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 24/04/2025 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 23/04/2025 |
8.36
|
500 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 22/04/2025 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 21/04/2025 |
8.80
|
1 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 18/04/2025 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 17/04/2025 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 16/04/2025 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 15/04/2025 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 14/04/2025 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 11/04/2025 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 10/04/2025 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 09/04/2025 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 08/04/2025 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 07/04/2025 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 | |
| 04/04/2025 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 03/04/2025 |
8.80
|
10 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 02/04/2025 |
8.80
|
100 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 01/04/2025 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 31/03/2025 |
8.80
|
1 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 28/03/2025 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 27/03/2025 |
8.80
|
500 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 26/03/2025 |
8.80
|
200 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 25/03/2025 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 24/03/2025 |
8.80
|
300 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 21/03/2025 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 20/03/2025 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 19/03/2025 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 18/03/2025 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 17/03/2025 |
8.80
|
3,900 | 8.36 | 8.80 | 8.36 | 0 | 1,400 | 0.0 | |
| 14/03/2025 |
8.80
|
1,000 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 13/03/2025 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 12/03/2025 |
8.80
|
100 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 11/03/2025 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
| 10/03/2025 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |