| 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) |
0.60 | 9.37% | 25,100 | -24,300 | 0 |
6.40
7.20
6.80
|
|
2 tháng
(2026-08-05) |
0 | 0% | 61,500 | -40,800 | -0.1 |
6.40
7.20
6.80
|
|
3 tháng
(2026-07-06) |
-0.70 | -9.09% | 86,900 | -40,800 | -0.1 |
6.40
7.70
6.80
|
|
6 tháng
(2026-04-07) |
-0.37 | -4.98% | 126,500 | -41,000 | -0.1 |
6.40
8.20
6.80
|
|
12 tháng
(2025-10-09) |
-0.18 | -2.48% | 208,800 | -41,000 | -0.1 |
6.40
8.20
6.80
|
|
24 tháng
(2024-10-14) |
-0.46 | -6.11% | 406,261 | -53,300 | -0.2 |
6.21
8.20
6.80
|
|
36 tháng
(2023-10-20) |
-0.39 | -5.34% | 539,179 | -54,082 | -0.2 |
5.82
9.56
6.80
|
|
60 tháng
(2021-11-01) |
-1.90 | -21.38% | 1,642,957 | 49,164 | 1.5 |
5.64
13.32
6.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 19/08/2025 |
7.46
|
1,100 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 | |
| 18/08/2025 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 | |
| 15/08/2025 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 | |
| 14/08/2025 |
7.46
|
1,300 | 7.56 | 7.56 | 7.46 | 0 | 0 | 0 | |
| 13/08/2025 |
7.37
|
100 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
| 12/08/2025 |
7.37
|
600 | 7.27 | 7.37 | 7.18 | 0 | 0 | 0 | |
| 11/08/2025 |
7.08
|
1,000 | 7.18 | 7.18 | 7.08 | 0 | 0 | 0 | |
| 08/08/2025 |
7.18
|
300 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 | |
| 07/08/2025 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
| 06/08/2025 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
| 05/08/2025 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
| 04/08/2025 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
| 01/08/2025 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
| 31/07/2025 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
| 30/07/2025 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
| 29/07/2025 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
| 28/07/2025 |
7.65
|
1,000 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
| 25/07/2025 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
| 24/07/2025 |
7.65
|
500 | 7.56 | 7.65 | 7.56 | 0 | 0 | 0 | |
| 23/07/2025 |
7.56
|
0 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 | |
| 22/07/2025 |
7.56
|
100 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 | |
| 21/07/2025 |
7.37
|
500 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
| 18/07/2025 |
7.56
|
10,100 | 7.27 | 7.56 | 7.27 | 0 | 0 | 0 | |
| 17/07/2025 |
7.37
|
300 | 7.27 | 7.37 | 7.27 | 0 | 0 | 0 | |
| 16/07/2025 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
| 15/07/2025 |
7.08
|
100 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
| 14/07/2025 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 | |
| 11/07/2025 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 | |
| 10/07/2025 |
7.46
|
100 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 | |
| 09/07/2025 |
7.56
|
0 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 | |
| 08/07/2025 |
7.56
|
100 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 | |
| 07/07/2025 |
7.18
|
0 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 | |
| 04/07/2025 |
7.18
|
0 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 | |
| 03/07/2025 |
7.18
|
0 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 | |
| 02/07/2025 |
7.18
|
200 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 | |
| 01/07/2025 |
7.08
|
400 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
| 30/06/2025 |
7.18
|
100 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 | |
| 27/06/2025 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
| 26/06/2025 |
7.37
|
100 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
| 25/06/2025 |
7.18
|
100 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 | |
| 24/06/2025 |
7.18
|
100 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 | |
| 23/06/2025 |
7.18
|
200 | 7.56 | 7.56 | 7.18 | 0 | 0 | 0 | |
| 20/06/2025 |
7.18
|
100 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 | |
| 19/06/2025 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
| 18/06/2025 |
7.65
|
500 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
| 17/06/2025 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 16/06/2025 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 13/06/2025 |
7.74
|
300 | 6.99 | 7.74 | 6.99 | 0 | 0 | 0 | |
| 12/06/2025 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
| 11/06/2025 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
| 10/06/2025 |
7.08
|
200 | 6.89 | 7.08 | 6.89 | 0 | 0 | 0 | |
| 09/06/2025 |
7.08
|
400 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
| 06/06/2025 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
| 05/06/2025 |
6.99
|
300 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
| 04/06/2025 |
6.99
|
200 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
| 03/06/2025 |
7.08
|
1,000 | 7.08 | 7.08 | 6.99 | 0 | 0 | 0 | |
| 02/06/2025 |
6.71
|
7,500 | 6.80 | 6.80 | 6.42 | 0 | 7,300 | -0.1 | |
| 30/05/2025 |
6.99
|
200 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
| 29/05/2025 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
| 28/05/2025 |
6.99
|
300 | 7.18 | 7.18 | 6.99 | 0 | 0 | 0 | |
| 27/05/2025 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
| 26/05/2025 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
| 23/05/2025 |
7.08
|
100 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
| 22/05/2025 |
6.89
|
1,500 | 6.71 | 6.89 | 6.71 | 0 | 0 | 0 | |
| 21/05/2025 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
| 20/05/2025: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 20/05/2025 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
| 19/05/2025 |
7.37
|
1,800 | 7.54 | 7.54 | 7.37 | 0 | 0 | 0 | |
| 16/05/2025 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
| 15/05/2025 |
7.28
|
5,000 | 7.28 | 7.28 | 7.28 | 0 | 5,000 | 0.0 | |
| 14/05/2025 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
| 13/05/2025 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
| 12/05/2025 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
| 09/05/2025 |
7.28
|
700 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
| 08/05/2025 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
| 07/05/2025 |
7.28
|
1,700 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
| 06/05/2025 |
7.28
|
400 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
| 05/05/2025 |
7.72
|
0 | 7.72 | 0 | 7.72 | 0 | 0 | 0 | |
| 29/04/2025 |
7.72
|
3,100 | 7.10 | 7.72 | 7.10 | 0 | 0 | 0 | |
| 28/04/2025 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
| 25/04/2025 |
7.10
|
1,100 | 6.48 | 7.10 | 6.48 | 0 | 0 | 0 | |
| 24/04/2025 |
7.19
|
2,109 | 7.28 | 7.28 | 7.19 | 0 | 0 | 0 | |
| 23/04/2025 |
7.19
|
400 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
| 22/04/2025 |
6.66
|
3,000 | 7.10 | 7.10 | 6.66 | 0 | 0 | 0 | |
| 21/04/2025 |
7.19
|
1,000 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
| 18/04/2025 |
7.19
|
900 | 7.37 | 7.37 | 7.19 | 0 | 0 | 0 | |
| 17/04/2025 |
7.28
|
800 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
| 16/04/2025 |
7.37
|
600 | 7.28 | 7.37 | 7.28 | 0 | 0 | 0 | |
| 15/04/2025 |
7.37
|
500 | 7.37 | 7.37 | 7.10 | 0 | 0 | 0 | |
| 14/04/2025 |
7.28
|
200 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
| 11/04/2025 |
7.19
|
100 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
| 10/04/2025 |
7.01
|
200 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 | |
| 09/04/2025 |
6.39
|
1,320 | 6.30 | 6.39 | 6.30 | 0 | 0 | 0 | |
| 08/04/2025 |
6.83
|
5,800 | 7.99 | 7.99 | 6.83 | 0 | 0 | 0 | |
| 04/04/2025 |
7.28
|
600 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
| 03/04/2025 |
7.46
|
1,900 | 7.54 | 7.54 | 7.28 | 0 | 0 | 0 | |
| 02/04/2025 |
7.63
|
900 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
| 01/04/2025 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
| 31/03/2025 |
7.63
|
2 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
| 28/03/2025 |
7.63
|
300 | 7.54 | 7.63 | 7.54 | 0 | 0 | 0 | |
| 27/03/2025 |
7.72
|
2,100 | 7.63 | 7.72 | 7.63 | 0 | 0 | 0 | |