| 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) |
0.90 | 12.50% | 700 | 0 | 0 |
7.20
8.10
7.30
|
|
2 tháng
(2026-08-05) |
1 | 14.08% | 5,500 | 0 | 0 |
7
8.10
7.30
|
|
3 tháng
(2026-07-06) |
1.10 | 15.71% | 6,600 | 0 | 0 |
7
8.10
7.30
|
|
6 tháng
(2026-04-07) |
0.70 | 9.46% | 17,700 | 0 | 0 |
7
9.70
7.30
|
|
12 tháng
(2025-10-09) |
-0.30 | -3.57% | 42,900 | 0 | 0 |
7
9.80
7.30
|
|
24 tháng
(2024-10-14) |
0.41 | 5.37% | 61,850 | 0 | 0 |
6.17
9.80
7.30
|
|
36 tháng
(2023-10-20) |
-2.63 | -24.49% | 126,593 | 0 | 0 |
5.45
11.73
7.30
|
|
60 tháng
(2021-11-01) |
-2.71 | -25.09% | 370,615 | 0 | 0 |
5.36
15.18
7.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 19/08/2025 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 | |
| 18/08/2025 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 | |
| 15/08/2025 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 | |
| 14/08/2025 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 | |
| 13/08/2025 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 | |
| 12/08/2025 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 | |
| 11/08/2025 |
7.67
|
300 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 | |
| 08/08/2025 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 | |
| 07/08/2025 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 | |
| 06/08/2025 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 | |
| 05/08/2025 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 | |
| 04/08/2025 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 | |
| 01/08/2025 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 | |
| 31/07/2025 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 | |
| 30/07/2025 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 | |
| 29/07/2025 |
7.67
|
200 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 | |
| 28/07/2025 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 | |
| 25/07/2025 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 | |
| 24/07/2025 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 | |
| 23/07/2025 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 | |
| 22/07/2025 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 | |
| 21/07/2025 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 | |
| 18/07/2025 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 | |
| 17/07/2025 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 | |
| 16/07/2025 |
7.67
|
500 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 | |
| 15/07/2025 |
7.67
|
200 | 7.48 | 7.67 | 7.48 | 0 | 0 | 0 | |
| 14/07/2025 |
7.58
|
100 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 | |
| 11/07/2025 |
7.48
|
200 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 | |
| 10/07/2025 |
7.67
|
200 | 7.86 | 7.86 | 7.67 | 0 | 0 | 0 | |
| 09/07/2025 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
| 08/07/2025 |
7.86
|
100 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
| 07/07/2025 |
7.48
|
100 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 | |
| 04/07/2025 |
7.48
|
200 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 | |
| 03/07/2025 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 | |
| 02/07/2025 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 | |
| 01/07/2025 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 | |
| 30/06/2025 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 | |
| 27/06/2025 |
7.48
|
100 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 | |
| 26/06/2025 |
7.48
|
100 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 | |
| 25/06/2025 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 | |
| 24/06/2025 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 | |
| 23/06/2025 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 | |
| 20/06/2025 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 | |
| 19/06/2025 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 | |
| 18/06/2025 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 | |
| 17/06/2025 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 | |
| 16/06/2025 |
7.48
|
200 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 | |
| 13/06/2025 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 | |
| 12/06/2025 |
7.48
|
100 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 | |
| 11/06/2025 |
7.48
|
200 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 | |
| 10/06/2025 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
| 09/06/2025 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
| 06/06/2025 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
| 05/06/2025 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
| 04/06/2025 |
7.30
|
100 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
| 03/06/2025 |
7.11
|
200 | 7.20 | 7.20 | 7.11 | 0 | 0 | 0 | |
| 02/06/2025 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 | |
| 30/05/2025 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 | |
| 29/05/2025 |
7.67
|
100 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 | |
| 28/05/2025 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 27/05/2025 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 26/05/2025 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 23/05/2025 |
7.95
|
400 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 22/05/2025 |
7.95
|
100 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 21/05/2025 |
7.39
|
0 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 | |
| 20/05/2025 |
7.39
|
0 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 | |
| 19/05/2025 |
7.39
|
0 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 | |
| 16/05/2025 |
7.02
|
200 | 7.67 | 7.67 | 7.02 | 0 | 0 | 0 | |
| 15/05/2025 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 14/05/2025 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 13/05/2025 |
7.95
|
200 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 12/05/2025 |
9.07
|
100 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
| 09/05/2025 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
| 08/05/2025 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
| 07/05/2025 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
| 06/05/2025: Cổ tức tiền mặt tỉ lệ: 4.94% | |||||||||
| 06/05/2025 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
| 05/05/2025 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
| 29/04/2025 |
8.43
|
700 | 8.70 | 8.70 | 8.43 | 0 | 0 | 0 | |
| 28/04/2025 |
7.64
|
12 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
| 25/04/2025 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
| 24/04/2025 |
7.64
|
224 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
| 23/04/2025 |
6.66
|
0 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 | |
| 22/04/2025 |
6.66
|
41 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 | |
| 21/04/2025 |
6.66
|
0 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 | |
| 18/04/2025 |
6.66
|
59 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 | |
| 17/04/2025 |
6.66
|
0 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 | |
| 16/04/2025 |
6.66
|
2 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 | |
| 15/04/2025 |
6.66
|
0 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 | |
| 14/04/2025 |
6.66
|
0 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 | |
| 11/04/2025 |
6.66
|
0 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 | |
| 10/04/2025 |
6.66
|
0 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 | |
| 09/04/2025 |
6.66
|
0 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 | |
| 08/04/2025 |
6.66
|
0 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 | |
| 04/04/2025 |
6.66
|
2 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 | |
| 03/04/2025 |
6.66
|
308 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 | |
| 02/04/2025 |
7.46
|
400 | 7.37 | 7.46 | 7.37 | 0 | 0 | 0 | |
| 01/04/2025 |
5.77
|
1 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 | |
| 31/03/2025 |
6.66
|
0 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 | |
| 28/03/2025 |
6.66
|
0 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 | |
| 27/03/2025 |
6.66
|
0 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 | |