| 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) |
1 | 11.76% | 16,700 | 0 | 0 |
8
10.10
9.50
|
|
2 tháng
(2026-07-20) |
0 | 0% | 34,900 | 0 | 0 |
8
10.10
9.50
|
|
3 tháng
(2026-06-22) |
0 | 0% | 40,700 | 0 | 0 |
8
10.10
9.50
|
|
6 tháng
(2026-03-23) |
0.70 | 7.95% | 102,800 | 0 | 0 |
8
10.10
9.50
|
|
12 tháng
(2025-09-23) |
0.48 | 5.28% | 275,300 | 0 | 0 |
7.76
10.30
9.50
|
|
24 tháng
(2024-09-30) |
2.13 | 28.92% | 525,553 | 0 | 0 |
6.79
10.30
9.50
|
|
36 tháng
(2023-10-04) |
1.31 | 15.97% | 889,419 | 0 | 0 |
6.63
10.30
9.50
|
|
60 tháng
(2021-10-14) |
-2.01 | -17.45% | 2,298,776 | -43,700 | -0.6 |
6.63
12.78
9.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 25/07/2025 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
| 24/07/2025 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
| 23/07/2025 |
9.02
|
9,300 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
| 22/07/2025 |
9.02
|
3,000 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
| 21/07/2025 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
| 18/07/2025 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
| 17/07/2025 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
| 16/07/2025 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
| 15/07/2025 |
9.02
|
9,000 | 8.83 | 9.02 | 8.83 | 0 | 0 | 0 | |
| 14/07/2025 |
8.83
|
20,000 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
| 11/07/2025 |
9.02
|
10,100 | 8.83 | 9.02 | 8.83 | 0 | 0 | 0 | |
| 10/07/2025 |
8.83
|
9,000 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
| 09/07/2025 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
| 08/07/2025 |
8.83
|
2,700 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
| 07/07/2025 |
8.64
|
1,000 | 8.73 | 8.73 | 8.64 | 0 | 0 | 0 | |
| 04/07/2025 |
8.64
|
10,000 | 8.73 | 8.73 | 8.64 | 0 | 0 | 0 | |
| 03/07/2025 |
9.61
|
100 | 9.61 | 9.61 | 9.61 | 0 | 0 | 0 | |
| 02/07/2025 |
8.83
|
14,700 | 8.73 | 8.83 | 8.64 | 0 | 0 | 0 | |
| 01/07/2025 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 | |
| 30/06/2025 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 | |
| 27/06/2025 |
8.73
|
2,500 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 | |
| 26/06/2025 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 | |
| 25/06/2025 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 | |
| 24/06/2025 |
8.73
|
1,000 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 | |
| 23/06/2025 |
8.64
|
3,000 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
| 20/06/2025 |
8.64
|
100 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
| 19/06/2025 |
8.73
|
500 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 | |
| 18/06/2025 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 | |
| 17/06/2025 |
8.73
|
1,400 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 | |
| 16/06/2025 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 | |
| 13/06/2025 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 | |
| 12/06/2025 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 | |
| 11/06/2025 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 | |
| 10/06/2025 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 | |
| 09/06/2025 |
8.73
|
300 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 | |
| 06/06/2025 |
9.61
|
0 | 9.61 | 9.61 | 9.61 | 0 | 0 | 0 | |
| 05/06/2025 |
9.61
|
100 | 9.61 | 9.61 | 9.61 | 0 | 0 | 0 | |
| 04/06/2025 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
| 03/06/2025 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
| 02/06/2025 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
| 30/05/2025 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
| 29/05/2025 |
9.02
|
100 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
| 28/05/2025 |
7.96
|
2,500 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 | |
| 27/05/2025 |
7.96
|
300 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 | |
| 26/05/2025 |
8.15
|
500 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
| 23/05/2025 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
| 22/05/2025 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
| 21/05/2025 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
| 20/05/2025 |
8.15
|
200 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
| 19/05/2025 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
| 16/05/2025 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
| 15/05/2025 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
| 14/05/2025 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
| 13/05/2025 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
| 12/05/2025 |
8.15
|
500 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
| 09/05/2025 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |
| 08/05/2025 |
8.25
|
700 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |
| 07/05/2025 |
8.25
|
600 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |
| 06/05/2025 |
8.44
|
700 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
| 05/05/2025 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 | |
| 02/05/2025 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
| 01/05/2025 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |
| 30/04/2025 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 | |
| 29/04/2025 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 | |
| 28/04/2025 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 | |
| 25/04/2025 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 | |
| 24/04/2025 |
8.93
|
200 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 | |
| 23/04/2025 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 | |
| 22/04/2025 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 | |
| 21/04/2025 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 | |
| 18/04/2025 |
8.93
|
100 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 | |
| 17/04/2025 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
| 16/04/2025 |
7.76
|
6,100 | 7.86 | 7.86 | 7.76 | 0 | 0 | 0 | |
| 15/04/2025 |
8.25
|
4,100 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |
| 14/04/2025 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
| 11/04/2025 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
| 10/04/2025 |
7.76
|
1,600 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
| 09/04/2025 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
| 08/04/2025: Cổ tức tiền mặt tỉ lệ: 2% | |||||||||
| 08/04/2025 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
| 07/04/2025 |
8.40
|
10,000 | 8.49 | 8.49 | 8.40 | 0 | 0 | 0 | |
| 04/04/2025 |
6.79
|
100 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
| 03/04/2025 |
7.92
|
100 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
| 02/04/2025 |
9.06
|
1,100 | 7.92 | 9.06 | 7.92 | 0 | 0 | 0 | |
| 01/04/2025 |
7.92
|
600 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
| 31/03/2025 |
7.92
|
100 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
| 28/03/2025 |
7.92
|
200 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
| 27/03/2025 |
7.92
|
100 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
| 26/03/2025 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
| 25/03/2025 |
7.92
|
800 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
| 24/03/2025 |
7.92
|
1,100 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
| 21/03/2025 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 20/03/2025 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 19/03/2025 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 18/03/2025 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 17/03/2025 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
| 14/03/2025 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 13/03/2025 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 12/03/2025 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 11/03/2025 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 10/03/2025 |
7.92
|
2,000 | 8.02 | 8.02 | 7.92 | 0 | 0 | 0 | |