| 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) |
-0.82 | -9.41% | 33,300 | 0 | 0 |
7.70
8.82
7.90
|
|
2 tháng
(2026-07-20) |
-0.14 | -1.68% | 39,600 | 0 | 0 |
7.25
8.82
7.90
|
|
3 tháng
(2026-06-22) |
-0.14 | -1.68% | 52,600 | 0 | 0 |
7.25
8.82
7.90
|
|
6 tháng
(2026-03-23) |
-0.23 | -2.87% | 115,400 | 0 | 0 |
7.25
9.11
7.90
|
|
12 tháng
(2025-09-23) |
-0.93 | -10.54% | 804,800 | 0 | 0 |
7.25
9.41
7.90
|
|
24 tháng
(2024-09-30) |
-0.26 | -3.13% | 3,893,507 | 0 | 0 |
6.16
13.28
7.90
|
|
36 tháng
(2023-10-04) |
1.26 | 19.01% | 6,128,417 | -1,000 | 0.0 |
5.03
13.28
7.90
|
|
60 tháng
(2021-10-14) |
-7.46 | -48.58% | 11,527,079 | -1,000 | 0.0 |
5.03
22.38
7.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 25/07/2025 |
8.44
|
7,600 | 8.44 | 8.54 | 8.44 | 0 | 0 | 0 | |
| 24/07/2025 |
8.44
|
7,500 | 8.44 | 8.44 | 8.35 | 0 | 0 | 0 | |
| 23/07/2025 |
8.44
|
5,100 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
| 22/07/2025 |
8.54
|
1,400 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 | |
| 21/07/2025 |
8.44
|
3,200 | 9.61 | 9.61 | 8.44 | 0 | 0 | 0 | |
| 18/07/2025 |
8.54
|
6,300 | 8.54 | 8.64 | 8.54 | 0 | 0 | 0 | |
| 17/07/2025 |
8.54
|
8,400 | 8.54 | 8.64 | 8.54 | 0 | 0 | 0 | |
| 16/07/2025 |
8.54
|
7,500 | 8.44 | 8.54 | 8.35 | 0 | 0 | 0 | |
| 15/07/2025 |
8.44
|
6,500 | 8.73 | 8.73 | 8.35 | 0 | 0 | 0 | |
| 14/07/2025 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
| 11/07/2025 |
8.73
|
23,800 | 8.25 | 8.73 | 8.25 | 0 | 0 | 0 | |
| 10/07/2025 |
8.35
|
22,700 | 8.25 | 8.35 | 8.25 | 0 | 0 | 0 | |
| 09/07/2025 |
8.25
|
2,000 | 8.15 | 8.25 | 8.05 | 0 | 0 | 0 | |
| 08/07/2025 |
8.25
|
600 | 8.05 | 8.25 | 8.05 | 0 | 0 | 0 | |
| 07/07/2025 |
8.05
|
4,900 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
| 04/07/2025 |
8.05
|
3,300 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
| 03/07/2025 |
8.05
|
200 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
| 02/07/2025 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
| 01/07/2025 |
8.25
|
2,000 | 8.15 | 8.25 | 8.15 | 0 | 0 | 0 | |
| 30/06/2025 |
8.15
|
2,600 | 8.15 | 8.15 | 8.05 | 0 | 0 | 0 | |
| 27/06/2025 |
8.05
|
3,400 | 8.25 | 8.25 | 8.05 | 0 | 0 | 0 | |
| 26/06/2025 |
8.35
|
3,300 | 8.25 | 8.35 | 8.25 | 0 | 0 | 0 | |
| 25/06/2025 |
8.25
|
10,200 | 8.25 | 8.35 | 8.15 | 0 | 0 | 0 | |
| 24/06/2025 |
8.25
|
4,100 | 8.25 | 8.25 | 8.15 | 0 | 0 | 0 | |
| 23/06/2025 |
8.25
|
1,000 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |
| 20/06/2025 |
8.15
|
27,900 | 8.35 | 8.35 | 8.15 | 0 | 0 | 0 | |
| 19/06/2025 |
8.35
|
3,600 | 8.15 | 8.35 | 8.15 | 0 | 0 | 0 | |
| 18/06/2025 |
8.35
|
6,400 | 8.15 | 8.35 | 8.15 | 0 | 0 | 0 | |
| 17/06/2025 |
8.15
|
4,600 | 8.05 | 8.25 | 8.05 | 0 | 0 | 0 | |
| 16/06/2025 |
8.05
|
4,500 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
| 13/06/2025 |
8.05
|
3,700 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
| 12/06/2025 |
8.35
|
4,500 | 8.05 | 8.35 | 7.96 | 0 | 0 | 0 | |
| 11/06/2025 |
8.05
|
3,500 | 8.54 | 8.54 | 8.05 | 0 | 0 | 0 | |
| 10/06/2025 |
8.15
|
12,700 | 8.35 | 8.35 | 8.05 | 0 | 0 | 0 | |
| 09/06/2025 |
8.25
|
5,700 | 8.44 | 8.44 | 8.25 | 0 | 0 | 0 | |
| 06/06/2025 |
8.35
|
16,600 | 8.25 | 8.73 | 7.96 | 0 | 0 | 0 | |
| 05/06/2025 |
8.25
|
4,500 | 8.25 | 8.35 | 8.25 | 0 | 0 | 0 | |
| 04/06/2025 |
8.25
|
24,300 | 8.15 | 8.35 | 8.15 | 0 | 0 | 0 | |
| 03/06/2025 |
8.15
|
7,000 | 7.96 | 8.15 | 7.76 | 0 | 0 | 0 | |
| 02/06/2025 |
7.96
|
4,300 | 8.05 | 8.05 | 7.96 | 0 | 0 | 0 | |
| 30/05/2025 |
8.05
|
2,000 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
| 29/05/2025 |
8.05
|
18,700 | 8.25 | 8.25 | 8.05 | 0 | 0 | 0 | |
| 28/05/2025 |
8.15
|
4,700 | 8.05 | 8.25 | 8.05 | 0 | 0 | 0 | |
| 27/05/2025 |
8.05
|
7,200 | 8.35 | 8.35 | 8.05 | 0 | 0 | 0 | |
| 26/05/2025 |
8.15
|
12,100 | 7.96 | 8.25 | 7.96 | 0 | 0 | 0 | |
| 23/05/2025 |
7.96
|
12,300 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 | |
| 22/05/2025 |
8.05
|
13,200 | 8.15 | 8.15 | 8.05 | 0 | 0 | 0 | |
| 21/05/2025 |
8.25
|
1,600 | 8.25 | 8.25 | 8.05 | 0 | 0 | 0 | |
| 20/05/2025 |
8.15
|
28,800 | 8.35 | 8.35 | 8.15 | 0 | 0 | 0 | |
| 19/05/2025 |
8.05
|
3,400 | 8.15 | 8.35 | 8.05 | 0 | 0 | 0 | |
| 16/05/2025 |
8.15
|
4,600 | 8.05 | 8.25 | 8.05 | 0 | 0 | 0 | |
| 15/05/2025 |
8.15
|
19,500 | 8.15 | 8.15 | 7.96 | 0 | 0 | 0 | |
| 14/05/2025 |
8.15
|
8,600 | 8.25 | 8.25 | 8.05 | 0 | 0 | 0 | |
| 13/05/2025 |
8.35
|
24,400 | 8.05 | 8.35 | 8.05 | 0 | 0 | 0 | |
| 12/05/2025 |
8.15
|
14,000 | 8.25 | 8.35 | 7.96 | 0 | 0 | 0 | |
| 09/05/2025 |
8.25
|
4,600 | 8.54 | 8.54 | 8.15 | 0 | 0 | 0 | |
| 08/05/2025 |
8.15
|
21,500 | 8.05 | 8.64 | 7.96 | 0 | 0 | 0 | |
| 07/05/2025 |
7.86
|
12,800 | 7.86 | 8.05 | 7.76 | 0 | 0 | 0 | |
| 06/05/2025 |
8.05
|
5,700 | 7.86 | 8.15 | 7.86 | 0 | 0 | 0 | |
| 05/05/2025 |
7.86
|
1,700 | 7.86 | 7.86 | 7.76 | 0 | 0 | 0 | |
| 02/05/2025 |
7.76
|
200 | 7.38 | 7.76 | 7.38 | 0 | 0 | 0 | |
| 01/05/2025 |
7.57
|
5,144 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
| 30/04/2025 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 | |
| 29/04/2025 |
7.86
|
2,600 | 7.86 | 7.86 | 7.76 | 0 | 0 | 0 | |
| 28/04/2025 |
7.76
|
1,300 | 7.86 | 8.05 | 7.76 | 0 | 0 | 0 | |
| 25/04/2025 |
8.15
|
1,900 | 8.25 | 8.25 | 7.86 | 0 | 0 | 0 | |
| 24/04/2025 |
8.35
|
2,101 | 8.35 | 8.35 | 8.05 | 0 | 0 | 0 | |
| 23/04/2025 |
8.25
|
1,998 | 8.64 | 8.64 | 8.25 | 0 | 0 | 0 | |
| 22/04/2025 |
8.05
|
11,546 | 8.05 | 8.54 | 7.57 | 0 | 0 | 0 | |
| 21/04/2025 |
8.35
|
4,307 | 8.05 | 9.22 | 8.05 | 0 | 0 | 0 | |
| 18/04/2025 |
8.05
|
1,910 | 8.25 | 8.25 | 8.05 | 0 | 0 | 0 | |
| 17/04/2025 |
7.96
|
10,900 | 7.86 | 8.35 | 7.76 | 0 | 0 | 0 | |
| 16/04/2025 |
8.05
|
1,440 | 7.76 | 8.05 | 7.76 | 0 | 0 | 0 | |
| 15/04/2025 |
7.57
|
7,722 | 7.76 | 8.73 | 7.57 | 0 | 0 | 0 | |
| 14/04/2025 |
8.15
|
10,811 | 7.96 | 8.25 | 7.67 | 0 | 0 | 0 | |
| 11/04/2025 |
8.05
|
24,934 | 7.96 | 8.25 | 7.28 | 0 | 0 | 0 | |
| 10/04/2025 |
7.96
|
16,349 | 7.76 | 7.96 | 7.76 | 0 | 0 | 0 | |
| 09/04/2025 |
6.89
|
11,205 | 6.89 | 7.28 | 6.89 | 0 | 0 | 0 | |
| 08/04/2025 |
7.38
|
19,101 | 7.96 | 7.96 | 6.50 | 0 | 0 | 0 | |
| 07/04/2025 |
8.05
|
3,300 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
| 04/04/2025 |
7.96
|
23,701 | 7.76 | 7.96 | 7.08 | 0 | 0 | 0 | |
| 03/04/2025 |
8.25
|
63,600 | 8.15 | 8.73 | 8.05 | 0 | 0 | 0 | |
| 02/04/2025 |
9.51
|
18,051 | 9.70 | 9.80 | 9.32 | 0 | 0 | 0 | |
| 01/04/2025 |
9.61
|
15,377 | 9.90 | 9.90 | 9.41 | 0 | 0 | 0 | |
| 31/03/2025 |
9.22
|
35,515 | 10.09 | 10.09 | 9.12 | 0 | 0 | 0 | |
| 28/03/2025 |
9.12
|
28,705 | 10.67 | 10.87 | 9.12 | 0 | 0 | 0 | |
| 27/03/2025 |
10.77
|
31,083 | 10.77 | 11.16 | 10.48 | 0 | 0 | 0 | |
| 26/03/2025 |
11.26
|
8,452 | 11.55 | 11.55 | 10.97 | 0 | 0 | 0 | |
| 25/03/2025 |
11.45
|
98,391 | 10.67 | 11.64 | 10.58 | 0 | 0 | 0 | |
| 24/03/2025 |
10.48
|
15,155 | 10.67 | 10.67 | 10.29 | 0 | 0 | 0 | |
| 21/03/2025 |
10.67
|
14,463 | 10.48 | 11.45 | 10.29 | 0 | 0 | 0 | |
| 20/03/2025 |
10.29
|
19,605 | 10.48 | 10.48 | 10.09 | 0 | 0 | 0 | |
| 19/03/2025: Cổ tức tiền mặt tỉ lệ: 2.46% | |||||||||
| 19/03/2025 |
10.48
|
39,483 | 10.38 | 10.58 | 10.19 | 0 | 0 | 0 | |
| 18/03/2025 |
10.24
|
23,902 | 9.96 | 10.34 | 9.77 | 0 | 0 | 0 | |
| 17/03/2025 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 | |
| 14/03/2025 |
10.15
|
34,503 | 10.43 | 10.53 | 10.15 | 0 | 0 | 0 | |
| 13/03/2025 |
10.34
|
45,800 | 10.81 | 11.10 | 10.24 | 0 | 0 | 0 | |
| 12/03/2025 |
10.91
|
28,309 | 11.28 | 11.28 | 10.81 | 0 | 0 | 0 | |
| 11/03/2025 |
11.38
|
82,301 | 11.00 | 11.66 | 11.00 | 0 | 0 | 0 | |
| 10/03/2025 |
11.10
|
66,555 | 11.85 | 11.85 | 11.10 | 0 | 0 | 0 | |