| 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 |
10
10
10
|
|
2 tháng
(2026-08-10) |
0.40 | 4.17% | 3,600 | 0 | 0 |
9.50
10
10
|
|
3 tháng
(2026-07-10) |
0.10 | 1.01% | 17,700 | 0 | 0 |
9
10
10
|
|
6 tháng
(2026-04-13) |
0.51 | 5.40% | 80,700 | 0 | 0 |
8.17
10.90
10
|
|
12 tháng
(2025-10-13) |
1.55 | 18.28% | 123,800 | 0 | 0 |
8.08
10.90
10
|
|
24 tháng
(2024-10-18) |
2.89 | 40.70% | 332,828 | 0 | 0 |
6.93
13.69
10
|
|
36 tháng
(2023-10-24) |
2.46 | 32.61% | 541,088 | 0 | 0 |
6.65
21.57
10
|
|
60 tháng
(2021-11-03) |
2.81 | 39.06% | 732,283 | -500 | 0.0 |
5.73
21.57
10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 19/08/2025 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
| 18/08/2025 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
| 15/08/2025 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
| 14/08/2025 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
| 13/08/2025 |
8.27
|
200 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
| 12/08/2025 |
7.23
|
0 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 | |
| 11/08/2025 |
7.23
|
0 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 | |
| 08/08/2025 |
7.23
|
0 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 | |
| 07/08/2025 |
7.23
|
0 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 | |
| 06/08/2025 |
7.23
|
0 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 | |
| 05/08/2025 |
7.23
|
100 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 | |
| 04/08/2025 |
8.45
|
800 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 | |
| 01/08/2025 |
8.36
|
100 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 31/07/2025 |
8.55
|
200 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
| 30/07/2025 |
8.92
|
5,200 | 8.74 | 8.92 | 8.74 | 0 | 0 | 0 | |
| 29/07/2025 |
8.74
|
3,200 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 | |
| 28/07/2025 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
| 25/07/2025 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
| 24/07/2025 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
| 23/07/2025 |
8.64
|
100 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
| 22/07/2025 |
8.74
|
0 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 | |
| 21/07/2025 |
8.74
|
2,400 | 8.64 | 8.74 | 8.64 | 0 | 0 | 0 | |
| 18/07/2025 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
| 17/07/2025 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
| 16/07/2025 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
| 15/07/2025 |
8.64
|
100 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
| 14/07/2025 |
8.36
|
100 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 11/07/2025 |
8.45
|
600 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 | |
| 10/07/2025 |
8.36
|
400 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 09/07/2025 |
8.27
|
6,300 | 8.45 | 8.45 | 8.27 | 0 | 0 | 0 | |
| 08/07/2025 |
8.17
|
2,600 | 8.17 | 8.27 | 8.17 | 0 | 0 | 0 | |
| 07/07/2025 |
7.89
|
0 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 | |
| 04/07/2025 |
7.89
|
100 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 | |
| 03/07/2025 |
7.89
|
0 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 | |
| 02/07/2025 |
7.98
|
300 | 7.80 | 7.98 | 7.80 | 0 | 0 | 0 | |
| 01/07/2025: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
| 01/07/2025 |
7.98
|
7,600 | 8.08 | 8.08 | 7.98 | 0 | 0 | 0 | |
| 30/06/2025 |
7.98
|
700 | 8.34 | 8.42 | 7.98 | 0 | 0 | 0 | |
| 27/06/2025 |
7.63
|
900 | 7.90 | 7.90 | 7.63 | 0 | 0 | 0 | |
| 26/06/2025 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
| 25/06/2025 |
8.34
|
100 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
| 24/06/2025 |
8.51
|
900 | 8.16 | 8.51 | 8.16 | 0 | 0 | 0 | |
| 23/06/2025 |
8.16
|
1,300 | 8.25 | 8.25 | 7.90 | 0 | 0 | 0 | |
| 20/06/2025 |
8.16
|
1,600 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
| 19/06/2025 |
7.90
|
300 | 8.34 | 8.34 | 7.90 | 0 | 0 | 0 | |
| 18/06/2025 |
8.16
|
2,300 | 7.90 | 8.51 | 7.90 | 0 | 0 | 0 | |
| 17/06/2025 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 | |
| 16/06/2025 |
7.46
|
3,200 | 7.46 | 7.55 | 7.46 | 0 | 0 | 0 | |
| 13/06/2025 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
| 12/06/2025 |
7.55
|
100 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
| 11/06/2025 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
| 10/06/2025 |
7.81
|
900 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
| 09/06/2025 |
7.81
|
2,200 | 7.55 | 7.81 | 7.55 | 0 | 0 | 0 | |
| 06/06/2025 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
| 05/06/2025 |
7.90
|
2,200 | 7.72 | 7.90 | 7.72 | 0 | 0 | 0 | |
| 04/06/2025 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
| 03/06/2025 |
7.72
|
100 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
| 02/06/2025 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
| 30/05/2025 |
7.63
|
100 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
| 29/05/2025 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 | |
| 28/05/2025 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 | |
| 27/05/2025 |
6.93
|
100 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 | |
| 26/05/2025 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 | |
| 23/05/2025 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 | |
| 22/05/2025 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 | |
| 21/05/2025 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 | |
| 20/05/2025 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 | |
| 19/05/2025 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 | |
| 16/05/2025 |
6.93
|
600 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 | |
| 15/05/2025 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
| 14/05/2025 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
| 13/05/2025 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
| 12/05/2025 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
| 09/05/2025 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
| 08/05/2025 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
| 07/05/2025 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
| 06/05/2025 |
7.28
|
100 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
| 05/05/2025 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
| 29/04/2025 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
| 28/04/2025 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
| 25/04/2025 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
| 24/04/2025 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
| 23/04/2025 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
| 22/04/2025 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
| 21/04/2025 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
| 18/04/2025 |
7.37
|
300 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
| 17/04/2025 |
7.37
|
500 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
| 16/04/2025 |
7.55
|
100 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
| 15/04/2025 |
7.63
|
900 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
| 14/04/2025 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 | |
| 11/04/2025 |
7.46
|
100 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 | |
| 10/04/2025 |
7.63
|
400 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
| 09/04/2025 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
| 08/04/2025 |
7.11
|
100 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
| 04/04/2025 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 03/04/2025 |
7.63
|
5,011 | 7.46 | 7.63 | 6.84 | 0 | 0 | 0 | |
| 02/04/2025 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 01/04/2025 |
8.42
|
802 | 7.55 | 8.42 | 7.55 | 0 | 0 | 0 | |
| 31/03/2025 |
7.28
|
12,200 | 7.55 | 7.55 | 7.28 | 0 | 0 | 0 | |
| 28/03/2025 |
7.55
|
300 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
| 27/03/2025 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 | |