| 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) |
-0.85 | -10.39% | 30,700 | 0 | 0 |
7.32
8.64
7.75
|
|
2 tháng
(2026-08-10) |
-0.03 | -0.44% | 33,300 | 0 | 0 |
6.40
8.64
7.75
|
|
3 tháng
(2026-07-10) |
-1.11 | -13.15% | 47,400 | 0 | 0 |
6.40
8.64
7.75
|
|
6 tháng
(2026-04-13) |
-1.56 | -17.57% | 52,600 | -100 | 0.0 |
6.40
8.88
7.75
|
|
12 tháng
(2025-10-13) |
-1.84 | -20.08% | 150,400 | 24,900 | 0.3 |
6.40
10.09
7.75
|
|
24 tháng
(2024-10-18) |
-2.28 | -23.76% | 681,200 | 19,900 | 0.2 |
6.40
10.15
7.75
|
|
36 tháng
(2023-10-24) |
-7.46 | -50.48% | 2,856,100 | 2,900 | 0.0 |
6.40
14.78
7.75
|
|
60 tháng
(2021-11-03) |
-9.39 | -56.20% | 7,057,200 | -34,312 | -2.0 |
6.40
17.34
7.75
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 19/08/2025 |
9.23
|
3,200 | 9.60 | 9.60 | 9.23 | 0 | 0 | 0 | |
| 18/08/2025 |
9.60
|
1,800 | 9.15 | 9.60 | 9.15 | 0 | 0 | 0 | |
| 15/08/2025: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 15/08/2025 |
9.59
|
3,400 | 9.23 | 9.61 | 9.19 | 0 | 0 | 0 | |
| 14/08/2025 |
9.42
|
1,900 | 9.37 | 9.56 | 9.37 | 0 | 0 | 0 | |
| 13/08/2025 |
9.37
|
15,900 | 9.42 | 9.42 | 9.10 | 0 | 0 | 0 | |
| 12/08/2025 |
9.10
|
3,600 | 9.42 | 9.42 | 9.10 | 0 | 0 | 0 | |
| 11/08/2025 |
9.42
|
3,900 | 9.42 | 9.42 | 9.33 | 2,000 | 0 | 0.0 | |
| 08/08/2025 |
9.28
|
2,900 | 9.28 | 9.28 | 9.28 | 0 | 0 | 0 | |
| 07/08/2025 |
9.19
|
1,900 | 9.07 | 9.24 | 9.06 | 0 | 0 | 0 | |
| 06/08/2025 |
9.06
|
2,400 | 9.19 | 9.19 | 9.06 | 0 | 0 | 0 | |
| 05/08/2025 |
9.14
|
2,400 | 9.14 | 9.14 | 9.01 | 0 | 0 | 0 | |
| 04/08/2025 |
9.19
|
200 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 | |
| 01/08/2025 |
9.14
|
5,000 | 9.14 | 9.42 | 9.14 | 0 | 0 | 0 | |
| 31/07/2025 |
9.14
|
3,800 | 9.10 | 9.14 | 9.05 | 0 | 0 | 0 | |
| 30/07/2025 |
9.05
|
1,100 | 9.19 | 9.19 | 9.05 | 0 | 0 | 0 | |
| 29/07/2025 |
9.05
|
1,900 | 9.28 | 9.28 | 9.01 | 0 | 0 | 0 | |
| 28/07/2025 |
9.10
|
2,300 | 8.98 | 9.28 | 8.98 | 0 | 0 | 0 | |
| 25/07/2025 |
8.92
|
100 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
| 24/07/2025 |
9.09
|
200 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 | |
| 23/07/2025 |
9.09
|
100 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 | |
| 22/07/2025 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
| 21/07/2025 |
9.10
|
100 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
| 18/07/2025 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
| 17/07/2025 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
| 16/07/2025 |
9.10
|
1,900 | 8.96 | 9.10 | 8.50 | 0 | 0 | 0 | |
| 15/07/2025 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 | |
| 14/07/2025 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 | |
| 11/07/2025 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 | |
| 10/07/2025 |
9.14
|
100 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 | |
| 09/07/2025 |
9.10
|
200 | 9.05 | 9.10 | 9.05 | 0 | 0 | 0 | |
| 08/07/2025 |
8.87
|
400 | 8.96 | 8.96 | 8.87 | 0 | 0 | 0 | |
| 07/07/2025 |
8.96
|
300 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
| 04/07/2025 |
8.50
|
400 | 9.05 | 9.05 | 8.50 | 0 | 0 | 0 | |
| 03/07/2025 |
9.05
|
300 | 8.64 | 9.05 | 8.64 | 0 | 0 | 0 | |
| 02/07/2025 |
8.60
|
13,500 | 9.01 | 9.05 | 8.55 | 0 | 0 | 0 | |
| 01/07/2025 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 30/06/2025 |
8.50
|
200 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 27/06/2025 |
8.87
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 | |
| 26/06/2025 |
8.87
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 | |
| 25/06/2025 |
8.87
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 | |
| 24/06/2025 |
8.87
|
500 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 | |
| 23/06/2025 |
8.87
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 | |
| 20/06/2025 |
8.87
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 | |
| 19/06/2025 |
8.87
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 | |
| 18/06/2025 |
8.87
|
100 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 | |
| 17/06/2025 |
8.87
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 | |
| 16/06/2025 |
8.87
|
100 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 | |
| 13/06/2025 |
8.87
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 | |
| 12/06/2025 |
8.87
|
100 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 | |
| 11/06/2025 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
| 10/06/2025 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
| 09/06/2025 |
8.92
|
100 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
| 06/06/2025 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
| 05/06/2025 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
| 04/06/2025 |
8.96
|
800 | 9.05 | 9.05 | 8.96 | 0 | 0 | 0 | |
| 03/06/2025 |
8.87
|
700 | 9.10 | 9.10 | 8.50 | 0 | 0 | 0 | |
| 02/06/2025 |
9.14
|
100 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 | |
| 30/05/2025 |
9.14
|
200 | 8.46 | 9.14 | 8.46 | 0 | 0 | 0 | |
| 29/05/2025 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
| 28/05/2025 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
| 27/05/2025 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
| 26/05/2025 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
| 23/05/2025 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
| 22/05/2025 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
| 21/05/2025 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
| 20/05/2025 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
| 19/05/2025 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
| 16/05/2025 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
| 15/05/2025 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
| 14/05/2025 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
| 13/05/2025 |
8.96
|
100 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
| 12/05/2025 |
8.96
|
100 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
| 09/05/2025 |
8.69
|
200 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 | |
| 08/05/2025 |
8.69
|
500 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 | |
| 07/05/2025 |
8.23
|
500 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
| 06/05/2025 |
8.23
|
200 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
| 05/05/2025 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
| 29/04/2025 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
| 28/04/2025 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
| 25/04/2025 |
8.65
|
100 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
| 24/04/2025 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
| 23/04/2025 |
8.65
|
400 | 8.96 | 8.96 | 8.65 | 0 | 0 | 0 | |
| 22/04/2025 |
9.24
|
100 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 | |
| 21/04/2025 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 | |
| 18/04/2025 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 | |
| 17/04/2025 |
9.05
|
800 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 | |
| 16/04/2025 |
9.14
|
500 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 | |
| 15/04/2025 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 | |
| 14/04/2025 |
9.14
|
1,100 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 | |
| 11/04/2025 |
9.69
|
0 | 9.69 | 9.69 | 9.69 | 0 | 0 | 0 | |
| 10/04/2025 |
9.69
|
10,300 | 9.74 | 9.74 | 9.24 | 0 | 0 | 0 | |
| 09/04/2025 |
9.19
|
0 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 | |
| 08/04/2025 |
9.19
|
0 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 | |
| 04/04/2025 |
9.19
|
0 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 | |
| 03/04/2025 |
9.19
|
13,800 | 9.33 | 9.33 | 9.19 | 0 | 0 | 0 | |
| 02/04/2025 |
9.88
|
0 | 9.88 | 9.88 | 9.88 | 0 | 0 | 0 | |
| 01/04/2025 |
9.88
|
3,300 | 9.88 | 9.88 | 9.88 | 0 | 0 | 0 | |
| 31/03/2025 |
9.88
|
1,400 | 9.88 | 9.88 | 9.88 | 0 | 0 | 0 | |
| 28/03/2025 |
9.88
|
500 | 10.06 | 10.06 | 9.88 | 0 | 0 | 0 | |
| 27/03/2025 |
10.06
|
1,500 | 10.06 | 10.06 | 10.06 | 0 | 0 | 0 | |