| 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) |
-2.10 | -18.75% | 25,000 | 0 | 0 |
8.30
11.20
10
|
|
2 tháng
(2026-09-07) |
-1.40 | -13.33% | 81,400 | 0 | 0 |
8.30
11.30
10
|
|
3 tháng
(2026-08-06) |
-2.80 | -23.53% | 97,300 | 0 | 0 |
8.30
12
10
|
|
6 tháng
(2026-05-08) |
-1.28 | -12.36% | 127,500 | 0 | 0 |
8.30
12
10
|
|
12 tháng
(2025-11-10) |
-2.51 | -21.62% | 174,300 | 0 | 0 |
8.30
12
10
|
|
24 tháng
(2024-11-14) |
0.96 | 11.73% | 278,552 | -200 | 0.0 |
6.80
15.10
10
|
|
36 tháng
(2023-11-20) |
2.75 | 43.39% | 371,408 | 200 | 0.0 |
6.35
15.10
10
|
|
60 tháng
(2021-11-30) |
-0.12 | -1.35% | 470,447 | 600 | 0.0 |
4.05
15.10
10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 21/08/2025 |
12.93
|
3,900 | 13.12 | 13.12 | 11.80 | 0 | 0 | 0 | |
| 20/08/2025 |
11.99
|
1,200 | 13.03 | 13.03 | 11.89 | 0 | 0 | 0 | |
| 19/08/2025 |
13.12
|
200 | 13.12 | 13.12 | 13.12 | 0 | 0 | 0 | |
| 18/08/2025 |
13.22
|
500 | 13.69 | 13.69 | 13.22 | 0 | 0 | 0 | |
| 15/08/2025 |
14.16
|
500 | 16.24 | 16.24 | 14.16 | 0 | 0 | 0 | |
| 14/08/2025 |
15.10
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 | |
| 13/08/2025 |
15.10
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 | |
| 12/08/2025 |
15.10
|
3,200 | 14.16 | 15.10 | 14.16 | 0 | 0 | 0 | |
| 11/08/2025 |
14.25
|
300 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 | |
| 08/08/2025 |
14.25
|
500 | 14.73 | 14.73 | 14.25 | 0 | 0 | 0 | |
| 07/08/2025 |
13.40
|
3,800 | 13.69 | 13.69 | 12.46 | 0 | 0 | 0 | |
| 06/08/2025 |
12.46
|
200 | 12.46 | 12.46 | 12.46 | 0 | 0 | 0 | |
| 05/08/2025 |
11.33
|
500 | 11.33 | 11.33 | 11.33 | 0 | 0 | 0 | |
| 04/08/2025 |
11.33
|
0 | 11.33 | 11.33 | 11.33 | 0 | 0 | 0 | |
| 01/08/2025 |
11.33
|
2,500 | 11.14 | 11.33 | 11.14 | 0 | 0 | 0 | |
| 31/07/2025 |
10.57
|
0 | 10.57 | 10.57 | 10.57 | 0 | 0 | 0 | |
| 30/07/2025 |
10.57
|
0 | 10.57 | 10.57 | 10.57 | 0 | 0 | 0 | |
| 29/07/2025 |
10.57
|
0 | 10.57 | 10.57 | 10.57 | 0 | 0 | 0 | |
| 28/07/2025 |
10.57
|
500 | 10.76 | 10.76 | 10.57 | 0 | 0 | 0 | |
| 25/07/2025 |
11.52
|
1,100 | 11.52 | 11.52 | 11.52 | 0 | 0 | 0 | |
| 24/07/2025 |
10.48
|
300 | 10.48 | 10.48 | 10.48 | 0 | 0 | 0 | |
| 23/07/2025 |
9.53
|
1,200 | 9.91 | 9.91 | 9.53 | 0 | 0 | 0 | |
| 22/07/2025 |
9.53
|
10,100 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
| 21/07/2025 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
| 18/07/2025 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
| 17/07/2025 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
| 16/07/2025 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
| 15/07/2025 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
| 14/07/2025 |
9.44
|
100 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
| 11/07/2025 |
9.53
|
0 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
| 10/07/2025 |
9.53
|
0 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
| 09/07/2025 |
9.53
|
0 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
| 08/07/2025 |
9.53
|
0 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
| 07/07/2025 |
9.53
|
0 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
| 04/07/2025 |
9.53
|
0 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
| 03/07/2025 |
9.53
|
0 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
| 02/07/2025 |
9.53
|
0 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
| 01/07/2025 |
9.53
|
0 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
| 30/06/2025 |
9.53
|
0 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
| 27/06/2025 |
9.53
|
0 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
| 26/06/2025 |
9.53
|
0 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
| 25/06/2025 |
9.53
|
0 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
| 24/06/2025 |
9.53
|
0 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
| 23/06/2025 |
9.53
|
0 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
| 20/06/2025 |
9.53
|
0 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
| 19/06/2025 |
9.53
|
0 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
| 18/06/2025 |
9.53
|
0 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
| 17/06/2025 |
9.53
|
0 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
| 16/06/2025 |
9.53
|
0 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
| 13/06/2025 |
9.53
|
0 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
| 12/06/2025: Cổ tức tiền mặt tỉ lệ: 5.5% | |||||||||
| 12/06/2025 |
9.53
|
0 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
| 11/06/2025 |
9.49
|
0 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 | |
| 10/06/2025 |
9.49
|
0 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 | |
| 09/06/2025 |
9.49
|
0 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 | |
| 06/06/2025 |
9.49
|
0 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 | |
| 05/06/2025 |
9.49
|
0 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 | |
| 04/06/2025 |
9.49
|
2,800 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 | |
| 03/06/2025 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 | |
| 02/06/2025 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 | |
| 30/05/2025 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 | |
| 29/05/2025 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 | |
| 28/05/2025 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 | |
| 27/05/2025 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 | |
| 26/05/2025 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 | |
| 23/05/2025 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 | |
| 22/05/2025 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 | |
| 21/05/2025 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 | |
| 20/05/2025 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 | |
| 19/05/2025 |
9.04
|
200 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 | |
| 16/05/2025 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
| 15/05/2025 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
| 14/05/2025 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
| 13/05/2025 |
8.23
|
200 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
| 12/05/2025 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 | |
| 09/05/2025 |
7.79
|
400 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 | |
| 08/05/2025 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 07/05/2025 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 06/05/2025 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 05/05/2025 |
8.50
|
0 | 8.50 | 0 | 8.50 | 0 | 0 | 0 | |
| 29/04/2025 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 28/04/2025 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 25/04/2025 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 24/04/2025 |
8.50
|
4,600 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 23/04/2025 |
9.31
|
0 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 | |
| 22/04/2025 |
9.31
|
0 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 | |
| 21/04/2025 |
9.31
|
0 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 | |
| 18/04/2025 |
9.31
|
0 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 | |
| 17/04/2025 |
9.31
|
0 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 | |
| 16/04/2025 |
9.31
|
0 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 | |
| 15/04/2025 |
9.31
|
0 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 | |
| 14/04/2025 |
9.31
|
0 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 | |
| 11/04/2025 |
9.31
|
0 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 | |
| 10/04/2025 |
9.31
|
0 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 | |
| 09/04/2025 |
9.31
|
0 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 | |
| 08/04/2025 |
9.31
|
0 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 | |
| 04/04/2025 |
9.31
|
0 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 | |
| 03/04/2025 |
9.31
|
0 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 | |
| 02/04/2025 |
9.31
|
0 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 | |
| 01/04/2025 |
9.31
|
100 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 | |
| 31/03/2025 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |