| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-10-05) |
-0.50 | -5.56% | 17,200 | 0 | 0 |
8.30
9
8.50
|
|
2 tháng
(2026-09-03) |
-0.10 | -1.16% | 23,700 | 0 | 0 |
8.10
9
8.50
|
|
3 tháng
(2026-08-04) |
0.40 | 4.94% | 26,300 | 0 | 0 |
8.10
9
8.50
|
|
6 tháng
(2026-05-06) |
-0.42 | -4.75% | 53,000 | 0 | 0 |
8
9.50
8.50
|
|
12 tháng
(2025-11-07) |
0.04 | 0.43% | 98,800 | 0 | 0 |
8
10.12
8.50
|
|
24 tháng
(2024-11-12) |
0.58 | 7.34% | 619,406 | 0 | 0 |
7.07
10.13
8.50
|
|
36 tháng
(2023-11-20) |
-0.17 | -1.94% | 762,212 | 0 | 0 |
7
11.93
8.50
|
|
60 tháng
(2021-11-29) |
-3.55 | -29.46% | 950,502 | 0 | 0 |
5.65
13.57
8.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 19/08/2025 |
8.74
|
400 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 | |
| 18/08/2025 |
8.74
|
1,500 | 8.28 | 8.74 | 8.28 | 0 | 0 | 0 | |
| 15/08/2025 |
8.10
|
2,900 | 8.28 | 8.28 | 8.10 | 0 | 0 | 0 | |
| 14/08/2025 |
8.28
|
4,800 | 8.10 | 8.74 | 8.10 | 0 | 0 | 0 | |
| 13/08/2025 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
| 12/08/2025 |
8.00
|
3,000 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
| 11/08/2025 |
7.91
|
4,500 | 7.82 | 7.91 | 7.82 | 0 | 0 | 0 | |
| 08/08/2025 |
7.82
|
300 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 | |
| 07/08/2025 |
7.82
|
9,800 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 | |
| 06/08/2025 |
7.82
|
700 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 | |
| 05/08/2025 |
7.73
|
16,800 | 7.82 | 7.82 | 7.73 | 0 | 0 | 0 | |
| 04/08/2025 |
7.91
|
8,100 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
| 01/08/2025 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
| 31/07/2025 |
8.00
|
9,200 | 8.00 | 8.00 | 7.91 | 0 | 0 | 0 | |
| 30/07/2025 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
| 29/07/2025 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
| 28/07/2025 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
| 25/07/2025 |
7.91
|
15,000 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
| 24/07/2025 |
7.91
|
2,700 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
| 23/07/2025 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
| 22/07/2025 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
| 21/07/2025 |
7.91
|
5,500 | 7.82 | 7.91 | 7.82 | 0 | 0 | 0 | |
| 18/07/2025 |
7.82
|
9,700 | 7.64 | 7.82 | 7.64 | 0 | 0 | 0 | |
| 17/07/2025 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
| 16/07/2025 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
| 15/07/2025 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
| 14/07/2025 |
7.64
|
300 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
| 11/07/2025 |
7.73
|
20,400 | 7.82 | 7.82 | 7.73 | 0 | 0 | 0 | |
| 10/07/2025 |
7.73
|
13,500 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 | |
| 09/07/2025 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 | |
| 08/07/2025 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 | |
| 07/07/2025 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 | |
| 04/07/2025 |
7.82
|
1,100 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 | |
| 03/07/2025 |
7.82
|
4,000 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 | |
| 02/07/2025 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
| 01/07/2025 |
7.91
|
500 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
| 30/06/2025 |
7.91
|
500 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
| 27/06/2025 |
7.91
|
5,000 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
| 26/06/2025 |
7.91
|
15,500 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
| 25/06/2025 |
7.91
|
4,200 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
| 24/06/2025 |
7.91
|
1,000 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
| 23/06/2025 |
7.91
|
2,200 | 7.91 | 8.00 | 7.91 | 0 | 0 | 0 | |
| 20/06/2025 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
| 19/06/2025 |
7.91
|
400 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
| 18/06/2025 |
7.91
|
200 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
| 17/06/2025 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
| 16/06/2025 |
7.91
|
5,200 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
| 13/06/2025 |
7.82
|
4,200 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 | |
| 12/06/2025 |
7.82
|
1,000 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 | |
| 11/06/2025 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
| 10/06/2025 |
7.64
|
4,000 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
| 09/06/2025 |
8.00
|
300 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
| 06/06/2025 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
| 05/06/2025 |
7.64
|
500 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
| 04/06/2025 |
7.64
|
100 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
| 03/06/2025 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
| 02/06/2025 |
7.54
|
200 | 7.36 | 7.54 | 7.36 | 0 | 0 | 0 | |
| 30/05/2025 |
7.73
|
100 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 | |
| 29/05/2025 |
7.73
|
21,700 | 8.28 | 8.28 | 7.73 | 0 | 0 | 0 | |
| 28/05/2025 |
7.91
|
10,200 | 7.73 | 7.91 | 7.73 | 0 | 0 | 0 | |
| 27/05/2025: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
| 27/05/2025 |
7.73
|
3,100 | 7.82 | 7.82 | 7.73 | 0 | 0 | 0 | |
| 26/05/2025 |
8.00
|
14,900 | 7.92 | 8.09 | 7.92 | 0 | 0 | 0 | |
| 23/05/2025 |
7.92
|
13,000 | 7.66 | 7.92 | 7.66 | 0 | 0 | 0 | |
| 22/05/2025 |
7.75
|
8,500 | 7.92 | 7.92 | 7.75 | 0 | 0 | 0 | |
| 21/05/2025 |
7.66
|
2,000 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 | |
| 20/05/2025 |
7.66
|
4,500 | 8.09 | 8.09 | 7.58 | 0 | 0 | 0 | |
| 19/05/2025 |
7.75
|
4,000 | 7.66 | 7.75 | 7.49 | 0 | 0 | 0 | |
| 16/05/2025 |
7.58
|
3,000 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 | |
| 15/05/2025 |
7.66
|
1,500 | 7.75 | 7.75 | 7.66 | 0 | 0 | 0 | |
| 14/05/2025 |
7.49
|
13,500 | 7.92 | 7.92 | 7.24 | 0 | 0 | 0 | |
| 13/05/2025 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
| 12/05/2025 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
| 09/05/2025 |
7.92
|
100 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
| 08/05/2025 |
7.32
|
500 | 8.26 | 8.26 | 7.32 | 0 | 0 | 0 | |
| 07/05/2025 |
7.24
|
2,700 | 7.32 | 7.41 | 7.24 | 0 | 0 | 0 | |
| 06/05/2025 |
7.49
|
1,600 | 7.49 | 7.58 | 7.49 | 0 | 0 | 0 | |
| 05/05/2025 |
7.07
|
600 | 7.75 | 7.75 | 7.07 | 0 | 0 | 0 | |
| 29/04/2025 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 | |
| 28/04/2025 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 | |
| 25/04/2025 |
7.58
|
200 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 | |
| 24/04/2025 |
7.66
|
300 | 6.90 | 7.66 | 6.90 | 0 | 0 | 0 | |
| 23/04/2025 |
7.66
|
0 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 | |
| 22/04/2025 |
7.66
|
100 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 | |
| 21/04/2025 |
7.66
|
400 | 6.98 | 7.66 | 6.98 | 0 | 0 | 0 | |
| 18/04/2025 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
| 17/04/2025 |
7.83
|
100 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
| 16/04/2025 |
7.83
|
10,200 | 8.00 | 8.00 | 6.98 | 0 | 0 | 0 | |
| 15/04/2025 |
7.66
|
100 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 | |
| 14/04/2025 |
7.66
|
200 | 6.90 | 7.66 | 6.90 | 0 | 0 | 0 | |
| 11/04/2025 |
7.58
|
200 | 7.66 | 7.66 | 7.58 | 0 | 0 | 0 | |
| 10/04/2025 |
7.58
|
18,600 | 7.66 | 7.66 | 7.58 | 0 | 0 | 0 | |
| 09/04/2025 |
7.49
|
100 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 | |
| 08/04/2025 |
7.24
|
500 | 7.66 | 7.66 | 7.24 | 0 | 0 | 0 | |
| 04/04/2025 |
7.66
|
300 | 6.81 | 7.75 | 6.81 | 0 | 0 | 0 | |
| 03/04/2025 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
| 02/04/2025 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
| 01/04/2025 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
| 31/03/2025 |
8.00
|
1 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
| 28/03/2025 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
| 27/03/2025 |
8.00
|
100 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |