| 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 | 0% | 0 | 0 | 0 |
6.70
10
10
|
|
2 tháng
(2026-07-20) |
-0.20 | -1.96% | 200 | 0 | 0 |
6.70
10.20
10
|
|
3 tháng
(2026-06-22) |
-0.20 | -1.96% | 200 | 0 | 0 |
6.70
10.20
10
|
|
6 tháng
(2026-03-23) |
2.80 | 38.97% | 54,300 | 0 | 0 |
6.34
10.20
10
|
|
12 tháng
(2025-09-23) |
2.90 | 40.82% | 68,400 | 0 | 0 |
6.06
10.20
10
|
|
24 tháng
(2024-09-30) |
3.56 | 55.19% | 430,218 | 0 | 0 |
6.01
11.27
10
|
|
36 tháng
(2023-10-04) |
4.93 | 97.28% | 1,135,977 | 0 | 0 |
4.98
13.14
10
|
|
60 tháng
(2021-10-14) |
1.84 | 22.52% | 10,465,147 | 4,800 | 0.0 |
2.58
13.14
10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 25/07/2025 |
8.52
|
200 | 9.66 | 9.66 | 8.52 | 0 | 0 | 0 | |
| 24/07/2025 |
8.62
|
300 | 10.23 | 10.23 | 8.62 | 0 | 0 | 0 | |
| 23/07/2025 |
11.27
|
6,500 | 9.85 | 11.27 | 9.85 | 0 | 0 | 0 | |
| 22/07/2025 |
9.85
|
900 | 9.85 | 9.85 | 9.85 | 0 | 0 | 0 | |
| 21/07/2025 |
9.85
|
100 | 9.85 | 9.85 | 9.85 | 0 | 0 | 0 | |
| 18/07/2025 |
8.99
|
41,800 | 9.75 | 9.75 | 8.52 | 0 | 0 | 0 | |
| 17/07/2025 |
8.99
|
9,800 | 7.86 | 8.99 | 7.86 | 0 | 0 | 0 | |
| 16/07/2025 |
7.86
|
3,900 | 7.67 | 7.86 | 7.67 | 0 | 0 | 0 | |
| 15/07/2025 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 | |
| 14/07/2025 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 | |
| 11/07/2025 |
7.57
|
28,300 | 7.57 | 7.67 | 7.48 | 0 | 0 | 0 | |
| 10/07/2025 |
7.20
|
16,600 | 7.39 | 7.67 | 7.20 | 0 | 0 | 0 | |
| 09/07/2025 |
7.29
|
35,300 | 6.82 | 7.39 | 6.82 | 0 | 0 | 0 | |
| 08/07/2025 |
7.39
|
31,700 | 6.82 | 7.39 | 6.72 | 0 | 0 | 0 | |
| 07/07/2025 |
7.10
|
31,300 | 6.72 | 7.10 | 6.72 | 0 | 0 | 0 | |
| 04/07/2025 |
6.72
|
4,200 | 6.82 | 6.82 | 6.72 | 0 | 0 | 0 | |
| 03/07/2025 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
| 02/07/2025 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
| 01/07/2025 |
7.57
|
1,000 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
| 30/06/2025 |
7.57
|
200 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
| 27/06/2025 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
| 26/06/2025 |
7.57
|
100 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
| 25/06/2025 |
7.57
|
200 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
| 24/06/2025 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
| 23/06/2025 |
7.57
|
1,900 | 7.48 | 7.57 | 7.48 | 0 | 0 | 0 | |
| 20/06/2025 |
7.29
|
200 | 7.48 | 7.48 | 7.29 | 0 | 0 | 0 | |
| 19/06/2025 |
7.48
|
400 | 7.57 | 7.57 | 7.48 | 0 | 0 | 0 | |
| 18/06/2025 |
7.57
|
1,600 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
| 17/06/2025 |
6.63
|
1,500 | 6.72 | 6.72 | 6.63 | 0 | 0 | 0 | |
| 16/06/2025 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
| 13/06/2025 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
| 12/06/2025 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
| 11/06/2025 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
| 10/06/2025 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
| 09/06/2025 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
| 06/06/2025 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
| 05/06/2025 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
| 04/06/2025 |
6.63
|
5,700 | 6.72 | 7.57 | 6.63 | 0 | 0 | 0 | |
| 03/06/2025 |
6.72
|
1,300 | 6.72 | 6.72 | 6.63 | 0 | 0 | 0 | |
| 02/06/2025 |
6.72
|
1,300 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 | |
| 30/05/2025 |
6.82
|
100 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
| 29/05/2025 |
6.72
|
500 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
| 28/05/2025 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
| 27/05/2025 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
| 26/05/2025 |
6.82
|
1,000 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
| 23/05/2025 |
6.91
|
500 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
| 22/05/2025 |
6.91
|
1,400 | 6.91 | 6.91 | 6.82 | 0 | 0 | 0 | |
| 21/05/2025 |
6.82
|
1,000 | 6.91 | 6.91 | 6.82 | 0 | 0 | 0 | |
| 20/05/2025 |
6.91
|
200 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
| 19/05/2025 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
| 16/05/2025 |
6.82
|
100 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
| 15/05/2025 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
| 14/05/2025 |
7.76
|
100 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
| 13/05/2025 |
6.82
|
1,500 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
| 12/05/2025 |
6.91
|
500 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
| 09/05/2025 |
7.67
|
1,700 | 7.01 | 7.67 | 7.01 | 0 | 0 | 0 | |
| 08/05/2025 |
6.91
|
2,000 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
| 07/05/2025 |
6.63
|
2,800 | 7.10 | 7.10 | 6.63 | 0 | 0 | 0 | |
| 06/05/2025 |
7.10
|
1,600 | 7.57 | 7.57 | 7.10 | 0 | 0 | 0 | |
| 05/05/2025 |
7.67
|
2,200 | 8.81 | 8.81 | 7.57 | 0 | 0 | 0 | |
| 02/05/2025 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 01/05/2025 |
7.10
|
100 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
| 30/04/2025 |
9.47
|
0 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 | |
| 29/04/2025: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 29/04/2025 |
8.81
|
1,211 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 | |
| 28/04/2025 |
9.28
|
18,100 | 8.42 | 9.28 | 8.42 | 0 | 0 | 0 | |
| 25/04/2025 |
7.90
|
25,701 | 8.33 | 8.33 | 7.73 | 0 | 0 | 0 | |
| 24/04/2025 |
7.82
|
2,108 | 7.90 | 7.90 | 7.82 | 0 | 0 | 0 | |
| 23/04/2025 |
8.42
|
2,801 | 8.51 | 8.51 | 8.42 | 0 | 0 | 0 | |
| 22/04/2025 |
7.73
|
3,700 | 8.33 | 8.33 | 7.73 | 0 | 0 | 0 | |
| 21/04/2025 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
| 18/04/2025 |
8.33
|
800 | 8.25 | 8.51 | 8.25 | 0 | 0 | 0 | |
| 17/04/2025 |
8.42
|
3,000 | 8.16 | 8.42 | 8.16 | 0 | 0 | 0 | |
| 16/04/2025 |
8.42
|
1 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
| 15/04/2025 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
| 14/04/2025 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
| 11/04/2025 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
| 10/04/2025 |
8.42
|
52 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
| 09/04/2025 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
| 08/04/2025 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
| 07/04/2025 |
6.10
|
4,200 | 6.19 | 6.19 | 6.10 | 0 | 0 | 0 | |
| 04/04/2025 |
8.42
|
101 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
| 03/04/2025 |
8.42
|
100 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
| 02/04/2025 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
| 01/04/2025 |
8.33
|
2 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
| 31/03/2025 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
| 28/03/2025 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
| 27/03/2025 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
| 26/03/2025 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
| 25/03/2025 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
| 24/03/2025 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
| 21/03/2025 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
| 20/03/2025 |
8.33
|
1 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
| 19/03/2025 |
8.33
|
104 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
| 18/03/2025 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
| 17/03/2025 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 | |
| 14/03/2025 |
7.30
|
823 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
| 13/03/2025 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
| 12/03/2025 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
| 11/03/2025 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
| 10/03/2025 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |