| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-04) |
-0.80 | -9.76% | 5,800 | 0 | 0 |
7
8.20
7.50
|
|
2 tháng
(2026-08-05) |
-0.80 | -9.76% | 5,900 | 0 | 0 |
7
8.20
7.50
|
|
3 tháng
(2026-07-06) |
-1.70 | -18.68% | 6,300 | 0 | 0 |
7
9.10
7.50
|
|
6 tháng
(2026-04-07) |
-0.90 | -10.84% | 10,300 | 0 | 0 |
7
9.10
7.50
|
|
12 tháng
(2025-10-09) |
-1.10 | -12.94% | 50,400 | 0 | 0 |
7
9.80
7.50
|
|
24 tháng
(2024-10-14) |
-1.13 | -13.29% | 131,906 | 0 | 0 |
6.47
10.20
7.50
|
|
36 tháng
(2023-10-20) |
1.16 | 18.65% | 378,049 | 0 | 0 |
5.85
11.90
7.50
|
|
60 tháng
(2021-11-01) |
-3.32 | -30.97% | 866,403 | 0 | 0 |
5.85
15.38
7.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 21/08/2025 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 20/08/2025 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 19/08/2025 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 18/08/2025 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 15/08/2025 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 14/08/2025 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 13/08/2025 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 12/08/2025 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 11/08/2025 |
7.84
|
1,000 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 08/08/2025 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 | |
| 07/08/2025 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 | |
| 06/08/2025 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 | |
| 05/08/2025 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 | |
| 04/08/2025 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 | |
| 01/08/2025 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 | |
| 31/07/2025 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 | |
| 30/07/2025 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 | |
| 29/07/2025 |
9.01
|
1,100 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 | |
| 28/07/2025 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 25/07/2025 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 24/07/2025 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 23/07/2025 |
7.84
|
200 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 22/07/2025 |
7.84
|
200 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 21/07/2025 |
7.84
|
600 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 18/07/2025 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 17/07/2025 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 16/07/2025 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 15/07/2025 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 14/07/2025 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 11/07/2025 |
7.84
|
1,000 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 10/07/2025 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
| 09/07/2025 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
| 08/07/2025 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
| 07/07/2025 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
| 04/07/2025 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
| 03/07/2025 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
| 02/07/2025 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
| 01/07/2025 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
| 30/06/2025 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
| 27/06/2025 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
| 26/06/2025 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
| 25/06/2025 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
| 24/06/2025 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
| 23/06/2025 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
| 20/06/2025 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
| 19/06/2025 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
| 18/06/2025 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
| 17/06/2025 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
| 16/06/2025 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
| 13/06/2025 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
| 12/06/2025: Cổ tức tiền mặt tỉ lệ: 1.58% | |||||||||
| 12/06/2025 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
| 11/06/2025 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 | |
| 10/06/2025 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 | |
| 09/06/2025 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 | |
| 06/06/2025 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 | |
| 05/06/2025 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 | |
| 04/06/2025 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 | |
| 03/06/2025 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 | |
| 02/06/2025 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 | |
| 30/05/2025 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 | |
| 29/05/2025 |
7.98
|
600 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 | |
| 28/05/2025 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 | |
| 27/05/2025 |
7.98
|
2,000 | 7.88 | 7.98 | 7.88 | 0 | 0 | 0 | |
| 26/05/2025 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 | |
| 23/05/2025 |
8.27
|
500 | 7.88 | 8.27 | 7.88 | 0 | 0 | 0 | |
| 22/05/2025 |
7.88
|
0 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 | |
| 21/05/2025 |
7.88
|
0 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 | |
| 20/05/2025 |
7.88
|
0 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 | |
| 19/05/2025 |
7.88
|
0 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 | |
| 16/05/2025 |
7.88
|
0 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 | |
| 15/05/2025 |
7.88
|
0 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 | |
| 14/05/2025 |
7.88
|
0 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 | |
| 13/05/2025 |
7.88
|
0 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 | |
| 12/05/2025 |
7.98
|
1,200 | 7.69 | 7.98 | 7.69 | 0 | 0 | 0 | |
| 09/05/2025 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
| 08/05/2025 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
| 07/05/2025 |
7.69
|
2,400 | 7.69 | 7.79 | 7.69 | 0 | 0 | 0 | |
| 06/05/2025 |
8.17
|
1,000 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
| 05/05/2025 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
| 29/04/2025 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
| 28/04/2025 |
8.84
|
114 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
| 25/04/2025 |
7.69
|
400 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
| 24/04/2025 |
8.07
|
2,000 | 8.17 | 8.17 | 8.07 | 0 | 0 | 0 | |
| 23/04/2025 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 22/04/2025 |
8.36
|
1,001 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 21/04/2025 |
8.27
|
8,301 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
| 18/04/2025 |
8.27
|
2,201 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
| 17/04/2025 |
8.27
|
7 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
| 16/04/2025 |
8.27
|
12,000 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
| 15/04/2025 |
8.27
|
100 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
| 14/04/2025 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 11/04/2025 |
7.59
|
1,800 | 8.46 | 8.46 | 7.59 | 0 | 0 | 0 | |
| 10/04/2025 |
8.75
|
202 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
| 09/04/2025 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
| 08/04/2025 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
| 04/04/2025 |
7.69
|
4,404 | 7.59 | 7.69 | 7.59 | 0 | 0 | 0 | |
| 03/04/2025 |
7.69
|
500 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
| 02/04/2025 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 | |
| 01/04/2025 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 | |
| 31/03/2025 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 | |