| 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) |
0.10 | 1.41% | 79,600 | 0 | 0 |
7
7.20
7.10
|
|
2 tháng
(2026-08-10) |
0.10 | 1.41% | 221,300 | 0 | 0 |
7
7.20
7.10
|
|
3 tháng
(2026-07-10) |
0.10 | 1.41% | 375,300 | -2,000 | 0.0 |
7
7.20
7.10
|
|
6 tháng
(2026-04-13) |
-0.40 | -5.26% | 1,104,800 | -2,000 | 0.0 |
6.90
8.10
7.10
|
|
12 tháng
(2025-10-13) |
-0.30 | -4% | 1,698,400 | -2,000 | 0.0 |
6.90
8.10
7.10
|
|
24 tháng
(2024-10-18) |
-1.03 | -12.49% | 3,429,260 | -2,100 | 0.0 |
6.56
9.61
7.10
|
|
36 tháng
(2023-10-24) |
-0.06 | -0.87% | 6,303,397 | -3,800 | 0.0 |
5.86
9.61
7.10
|
|
60 tháng
(2021-11-03) |
-0.12 | -1.69% | 12,580,668 | -490,063 | -4.1 |
5.26
11.31
7.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 19/08/2025 |
6.97
|
20,300 | 6.88 | 7.07 | 6.88 | 0 | 0 | 0 | |
| 18/08/2025 |
6.88
|
17,800 | 6.97 | 6.97 | 6.88 | 0 | 0 | 0 | |
| 15/08/2025 |
6.97
|
38,500 | 6.88 | 6.97 | 6.88 | 0 | 0 | 0 | |
| 14/08/2025 |
6.97
|
33,400 | 6.97 | 7.07 | 6.88 | 0 | 0 | 0 | |
| 13/08/2025 |
6.97
|
1,700 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
| 12/08/2025 |
6.97
|
43,800 | 6.88 | 6.97 | 6.88 | 0 | 0 | 0 | |
| 11/08/2025 |
6.97
|
24,600 | 6.88 | 6.97 | 6.88 | 0 | 0 | 0 | |
| 08/08/2025 |
6.88
|
13,400 | 6.97 | 6.97 | 6.88 | 0 | 0 | 0 | |
| 07/08/2025 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 | |
| 06/08/2025 |
6.88
|
50,100 | 6.97 | 6.97 | 6.88 | 0 | 0 | 0 | |
| 05/08/2025 |
6.97
|
5,200 | 6.97 | 6.97 | 6.88 | 0 | 0 | 0 | |
| 04/08/2025 |
6.97
|
7,200 | 6.97 | 6.97 | 6.88 | 0 | 0 | 0 | |
| 01/08/2025 |
7.07
|
2,400 | 6.97 | 7.07 | 6.97 | 0 | 0 | 0 | |
| 31/07/2025 |
7.07
|
1,700 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
| 30/07/2025 |
6.97
|
3,600 | 6.97 | 6.97 | 6.88 | 0 | 0 | 0 | |
| 29/07/2025 |
6.97
|
14,100 | 7.07 | 7.07 | 6.70 | 0 | 0 | 0 | |
| 28/07/2025 |
7.07
|
13,800 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
| 25/07/2025 |
7.07
|
5,600 | 7.16 | 7.16 | 7.07 | 0 | 0 | 0 | |
| 24/07/2025 |
7.07
|
4,800 | 7.16 | 7.16 | 6.97 | 0 | 0 | 0 | |
| 23/07/2025 |
7.07
|
1,800 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
| 22/07/2025 |
7.07
|
4,300 | 7.07 | 7.16 | 7.07 | 0 | 0 | 0 | |
| 21/07/2025 |
6.97
|
1,300 | 7.07 | 7.07 | 6.97 | 0 | 0 | 0 | |
| 18/07/2025 |
7.07
|
600 | 6.97 | 7.07 | 6.97 | 0 | 0 | 0 | |
| 17/07/2025 |
7.16
|
1,300 | 7.16 | 7.16 | 7.07 | 0 | 0 | 0 | |
| 16/07/2025 |
7.16
|
500 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 | |
| 15/07/2025 |
7.16
|
9,300 | 6.97 | 7.16 | 6.97 | 0 | 0 | 0 | |
| 14/07/2025 |
6.97
|
2,700 | 7.07 | 7.07 | 6.97 | 0 | 0 | 0 | |
| 11/07/2025 |
6.97
|
7,500 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
| 10/07/2025 |
6.97
|
4,900 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
| 09/07/2025 |
6.88
|
4,900 | 6.97 | 6.97 | 6.88 | 0 | 0 | 0 | |
| 08/07/2025 |
6.97
|
7,600 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
| 07/07/2025 |
6.97
|
1,000 | 6.97 | 6.97 | 6.88 | 0 | 0 | 0 | |
| 04/07/2025 |
6.97
|
2,700 | 6.97 | 6.97 | 6.88 | 0 | 0 | 0 | |
| 03/07/2025 |
6.88
|
3,200 | 6.97 | 6.97 | 6.88 | 0 | 0 | 0 | |
| 02/07/2025 |
6.97
|
1,100 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
| 01/07/2025 |
6.88
|
2,900 | 6.88 | 6.88 | 6.79 | 0 | 0 | 0 | |
| 30/06/2025 |
6.88
|
2,200 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 | |
| 27/06/2025 |
6.88
|
3,200 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 | |
| 26/06/2025 |
6.88
|
2,200 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 | |
| 25/06/2025 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 | |
| 24/06/2025 |
6.88
|
2,900 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 | |
| 23/06/2025 |
6.88
|
6,500 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 | |
| 20/06/2025 |
6.97
|
1,600 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
| 19/06/2025 |
6.97
|
100 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
| 18/06/2025 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
| 17/06/2025 |
6.97
|
2,900 | 6.88 | 6.97 | 6.88 | 0 | 0 | 0 | |
| 16/06/2025 |
6.97
|
300 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
| 13/06/2025 |
6.88
|
5,800 | 6.97 | 6.97 | 6.88 | 0 | 0 | 0 | |
| 12/06/2025 |
7.07
|
100 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
| 11/06/2025 |
7.07
|
2,300 | 6.97 | 7.07 | 6.97 | 0 | 0 | 0 | |
| 10/06/2025 |
6.97
|
9,700 | 6.88 | 6.97 | 6.88 | 0 | 0 | 0 | |
| 09/06/2025 |
6.88
|
7,900 | 6.88 | 6.97 | 6.88 | 0 | 0 | 0 | |
| 06/06/2025 |
6.97
|
800 | 7.07 | 7.07 | 6.97 | 0 | 0 | 0 | |
| 05/06/2025 |
7.07
|
400 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
| 04/06/2025 |
7.16
|
3,400 | 6.97 | 7.16 | 6.97 | 0 | 0 | 0 | |
| 03/06/2025 |
7.07
|
800 | 7.16 | 7.16 | 7.07 | 0 | 0 | 0 | |
| 02/06/2025 |
7.07
|
200 | 6.97 | 7.07 | 6.97 | 0 | 0 | 0 | |
| 30/05/2025 |
6.88
|
15,300 | 6.97 | 6.97 | 6.88 | 0 | 0 | 0 | |
| 29/05/2025 |
7.07
|
600 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
| 28/05/2025 |
7.07
|
6,300 | 6.97 | 7.07 | 6.97 | 0 | 0 | 0 | |
| 27/05/2025 |
7.07
|
100 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
| 26/05/2025 |
7.07
|
5,000 | 6.97 | 7.07 | 6.88 | 0 | 0 | 0 | |
| 23/05/2025 |
6.97
|
2,700 | 7.07 | 7.07 | 6.97 | 0 | 0 | 0 | |
| 22/05/2025 |
7.07
|
4,700 | 7.16 | 7.16 | 7.07 | 0 | 0 | 0 | |
| 21/05/2025 |
7.16
|
900 | 6.97 | 7.16 | 6.97 | 0 | 0 | 0 | |
| 20/05/2025 |
7.07
|
800 | 7.07 | 7.16 | 7.07 | 0 | 0 | 0 | |
| 19/05/2025 |
7.07
|
2,600 | 7.07 | 7.07 | 6.97 | 0 | 0 | 0 | |
| 16/05/2025 |
6.97
|
11,400 | 7.07 | 7.16 | 6.97 | 0 | 0 | 0 | |
| 15/05/2025 |
7.07
|
8,600 | 7.25 | 7.25 | 7.07 | 0 | 0 | 0 | |
| 14/05/2025 |
7.25
|
11,700 | 7.16 | 7.34 | 7.16 | 0 | 0 | 0 | |
| 13/05/2025: Cổ tức tiền mặt tỉ lệ: 6.5% | |||||||||
| 13/05/2025 |
7.25
|
34,300 | 7.89 | 7.89 | 7.25 | 0 | 0 | 0 | |
| 12/05/2025 |
7.30
|
5,800 | 7.30 | 7.30 | 7.21 | 0 | 0 | 0 | |
| 09/05/2025 |
7.21
|
19,100 | 7.21 | 7.30 | 7.21 | 0 | 0 | 0 | |
| 08/05/2025 |
7.30
|
28,000 | 7.38 | 7.38 | 7.21 | 0 | 0 | 0 | |
| 07/05/2025 |
7.38
|
2,500 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
| 06/05/2025 |
7.30
|
14,000 | 7.30 | 7.30 | 7.21 | 0 | 0 | 0 | |
| 05/05/2025 |
7.38
|
1,100 | 7.38 | 0 | 7.30 | 0 | 0 | 0 | |
| 29/04/2025 |
7.38
|
1,600 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
| 28/04/2025 |
7.38
|
2,000 | 7.21 | 7.38 | 7.21 | 0 | 0 | 0 | |
| 25/04/2025 |
7.21
|
5,600 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
| 24/04/2025 |
7.04
|
2,412 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 | |
| 23/04/2025 |
7.04
|
1,600 | 7.13 | 7.13 | 7.04 | 0 | 0 | 0 | |
| 22/04/2025 |
7.04
|
600 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 | |
| 21/04/2025 |
7.04
|
900 | 7.21 | 7.21 | 7.04 | 0 | 0 | 0 | |
| 18/04/2025 |
7.21
|
3,100 | 7.13 | 7.21 | 7.13 | 0 | 0 | 0 | |
| 17/04/2025 |
7.13
|
500 | 6.87 | 7.13 | 6.87 | 0 | 0 | 0 | |
| 16/04/2025 |
6.79
|
1,000 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
| 15/04/2025 |
6.96
|
1,350 | 6.79 | 6.96 | 6.70 | 0 | 0 | 0 | |
| 14/04/2025 |
6.79
|
400 | 7.04 | 7.04 | 6.79 | 0 | 0 | 0 | |
| 11/04/2025 |
6.79
|
5,400 | 7.21 | 7.21 | 6.79 | 0 | 0 | 0 | |
| 10/04/2025 |
6.87
|
11,300 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 | |
| 09/04/2025 |
6.28
|
15,300 | 6.96 | 7.04 | 6.28 | 0 | 0 | 0 | |
| 08/04/2025 |
6.96
|
19,900 | 7.13 | 7.13 | 6.79 | 0 | 0 | 0 | |
| 04/04/2025 |
7.21
|
13,100 | 7.21 | 7.21 | 6.96 | 0 | 0 | 0 | |
| 03/04/2025 |
7.30
|
17,970 | 7.13 | 7.30 | 7.04 | 0 | 0 | 0 | |
| 02/04/2025 |
7.38
|
2,102 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
| 01/04/2025 |
7.38
|
8,200 | 7.38 | 7.38 | 7.30 | 0 | 0 | 0 | |
| 31/03/2025 |
7.38
|
14,702 | 7.38 | 7.38 | 7.30 | 0 | 0 | 0 | |
| 28/03/2025 |
7.38
|
8,700 | 7.38 | 7.47 | 7.38 | 0 | 0 | 0 | |
| 27/03/2025 |
7.38
|
4,800 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |