| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-07) |
-0.10 | -1.22% | 15,500 | 0 | 0 |
7.40
8.40
7.90
|
|
2 tháng
(2026-08-06) |
0.16 | 2.05% | 19,300 | 0 | 0 |
7.25
8.72
7.90
|
|
3 tháng
(2026-07-07) |
0.06 | 0.81% | 24,500 | 0 | 0 |
7.25
8.72
7.90
|
|
6 tháng
(2026-04-08) |
-0.62 | -7.12% | 79,000 | 0 | 0 |
7.25
9.11
7.90
|
|
12 tháng
(2025-10-10) |
-0.44 | -5.15% | 741,100 | 0 | 0 |
7.25
9.41
7.90
|
|
24 tháng
(2024-10-15) |
0.51 | 6.77% | 3,751,551 | 0 | 0 |
6.16
13.28
7.90
|
|
36 tháng
(2023-10-23) |
1.46 | 22.02% | 5,988,474 | -1,000 | 0.0 |
5.03
13.28
7.90
|
|
60 tháng
(2021-11-01) |
-7.17 | -46.95% | 11,055,497 | -1,000 | 0.0 |
5.03
22.38
7.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 26/03/2025 |
11.26
|
8,452 | 11.55 | 11.55 | 10.97 | 0 | 0 | 0 | |
| 25/03/2025 |
11.45
|
98,391 | 10.67 | 11.64 | 10.58 | 0 | 0 | 0 | |
| 24/03/2025 |
10.48
|
15,155 | 10.67 | 10.67 | 10.29 | 0 | 0 | 0 | |
| 21/03/2025 |
10.67
|
14,463 | 10.48 | 11.45 | 10.29 | 0 | 0 | 0 | |
| 20/03/2025 |
10.29
|
19,605 | 10.48 | 10.48 | 10.09 | 0 | 0 | 0 | |
| 19/03/2025: Cổ tức tiền mặt tỉ lệ: 2.46% | |||||||||
| 19/03/2025 |
10.48
|
39,483 | 10.38 | 10.58 | 10.19 | 0 | 0 | 0 | |
| 18/03/2025 |
10.24
|
23,902 | 9.96 | 10.34 | 9.77 | 0 | 0 | 0 | |
| 17/03/2025 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 | |
| 14/03/2025 |
10.15
|
34,503 | 10.43 | 10.53 | 10.15 | 0 | 0 | 0 | |
| 13/03/2025 |
10.34
|
45,800 | 10.81 | 11.10 | 10.24 | 0 | 0 | 0 | |
| 12/03/2025 |
10.91
|
28,309 | 11.28 | 11.28 | 10.81 | 0 | 0 | 0 | |
| 11/03/2025 |
11.38
|
82,301 | 11.00 | 11.66 | 11.00 | 0 | 0 | 0 | |
| 10/03/2025 |
11.10
|
66,555 | 11.85 | 11.85 | 11.10 | 0 | 0 | 0 | |
| 07/03/2025 |
11.57
|
24,803 | 11.95 | 12.23 | 11.57 | 0 | 0 | 0 | |
| 06/03/2025 |
12.04
|
18,489 | 12.14 | 12.14 | 11.66 | 0 | 0 | 0 | |
| 05/03/2025 |
11.85
|
57,602 | 12.33 | 12.42 | 11.85 | 0 | 0 | 0 | |
| 04/03/2025 |
12.42
|
80,467 | 13.28 | 13.28 | 12.23 | 0 | 0 | 0 | |
| 03/03/2025 |
12.99
|
36,792 | 13.75 | 13.75 | 12.71 | 0 | 0 | 0 | |
| 28/02/2025 |
13.28
|
66,388 | 12.99 | 13.75 | 12.71 | 0 | 0 | 0 | |
| 27/02/2025 |
12.71
|
50,522 | 13.09 | 13.28 | 12.33 | 0 | 0 | 0 | |
| 26/02/2025 |
13.28
|
63,236 | 13.09 | 13.94 | 12.33 | 0 | 0 | 0 | |
| 25/02/2025 |
12.80
|
67,490 | 13.09 | 13.28 | 11.66 | 0 | 0 | 0 | |
| 24/02/2025 |
12.90
|
54,400 | 12.71 | 12.90 | 11.76 | 0 | 0 | 0 | |
| 21/02/2025 |
12.23
|
48,394 | 12.42 | 12.42 | 11.57 | 0 | 0 | 0 | |
| 20/02/2025 |
12.52
|
84,110 | 13.66 | 13.85 | 11.66 | 0 | 0 | 0 | |
| 19/02/2025 |
12.04
|
151,200 | 12.04 | 12.04 | 11.85 | 0 | 0 | 0 | |
| 18/02/2025 |
10.62
|
141,212 | 10.62 | 10.62 | 9.58 | 0 | 0 | 0 | |
| 17/02/2025 |
9.29
|
62,232 | 8.53 | 9.29 | 8.53 | 0 | 0 | 0 | |
| 14/02/2025 |
8.16
|
300 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
| 13/02/2025 |
8.06
|
1,320 | 8.16 | 8.16 | 8.06 | 0 | 0 | 0 | |
| 12/02/2025 |
8.16
|
4,500 | 8.16 | 8.35 | 8.16 | 0 | 0 | 0 | |
| 11/02/2025 |
8.53
|
100 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
| 10/02/2025 |
9.10
|
751 | 7.97 | 9.10 | 7.97 | 0 | 0 | 0 | |
| 07/02/2025 |
9.01
|
23,410 | 8.91 | 9.10 | 8.91 | 0 | 0 | 0 | |
| 06/02/2025 |
8.44
|
8,500 | 7.59 | 8.44 | 7.49 | 0 | 0 | 0 | |
| 05/02/2025 |
7.59
|
200 | 7.21 | 7.59 | 7.21 | 0 | 0 | 0 | |
| 04/02/2025 |
7.68
|
2,500 | 7.02 | 7.87 | 7.02 | 0 | 0 | 0 | |
| 24/01/2025 |
7.02
|
2,500 | 8.16 | 8.16 | 7.02 | 0 | 0 | 0 | |
| 23/01/2025 |
8.35
|
3,000 | 8.16 | 8.35 | 8.16 | 0 | 0 | 0 | |
| 22/01/2025 |
7.78
|
100 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
| 21/01/2025 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 20/01/2025 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 17/01/2025 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 16/01/2025 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 15/01/2025 |
7.59
|
3,900 | 6.92 | 7.59 | 6.92 | 0 | 0 | 0 | |
| 14/01/2025 |
6.83
|
600 | 7.11 | 7.11 | 6.83 | 0 | 0 | 0 | |
| 13/01/2025 |
7.49
|
444 | 6.73 | 7.49 | 6.73 | 0 | 0 | 0 | |
| 10/01/2025 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
| 09/01/2025 |
7.21
|
2,200 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
| 08/01/2025 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 07/01/2025 |
8.06
|
2,000 | 7.97 | 8.06 | 7.97 | 0 | 0 | 0 | |
| 06/01/2025 |
7.40
|
100 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 03/01/2025 |
7.40
|
5,144 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 02/01/2025 |
7.30
|
300 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 | |
| 31/12/2024 |
7.40
|
1 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 30/12/2024 |
7.40
|
2,000 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 27/12/2024 |
7.21
|
1,500 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
| 26/12/2024 |
7.21
|
1,103 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
| 25/12/2024 |
7.11
|
6,700 | 7.59 | 7.59 | 7.11 | 0 | 0 | 0 | |
| 24/12/2024 |
7.59
|
1,205 | 7.30 | 7.59 | 7.30 | 0 | 0 | 0 | |
| 23/12/2024 |
7.21
|
3,705 | 7.40 | 7.40 | 7.21 | 0 | 0 | 0 | |
| 20/12/2024 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
| 19/12/2024 |
7.49
|
2,500 | 7.02 | 7.49 | 7.02 | 0 | 0 | 0 | |
| 18/12/2024 |
7.49
|
4,000 | 7.59 | 7.78 | 7.49 | 0 | 0 | 0 | |
| 17/12/2024 |
7.78
|
200 | 7.40 | 7.78 | 7.40 | 0 | 0 | 0 | |
| 16/12/2024 |
7.11
|
4,701 | 7.49 | 7.49 | 7.11 | 0 | 0 | 0 | |
| 13/12/2024 |
7.49
|
500 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 | |
| 12/12/2024 |
7.97
|
1,800 | 7.59 | 7.97 | 7.59 | 0 | 0 | 0 | |
| 11/12/2024 |
7.59
|
17 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
| 10/12/2024 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
| 09/12/2024 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
| 06/12/2024 |
9.10
|
10,210 | 9.29 | 9.29 | 9.10 | 0 | 0 | 0 | |
| 05/12/2024 |
8.06
|
7,800 | 8.16 | 8.35 | 8.06 | 0 | 0 | 0 | |
| 04/12/2024 |
9.20
|
16,200 | 9.01 | 9.29 | 8.72 | 0 | 0 | 0 | |
| 03/12/2024 |
6.83
|
27,000 | 6.54 | 6.83 | 6.35 | 0 | 0 | 0 | |
| 02/12/2024 |
6.16
|
0 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 | |
| 29/11/2024 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 | |
| 28/11/2024 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 | |
| 27/11/2024 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 | |
| 26/11/2024 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 | |
| 25/11/2024 |
7.97
|
100 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 22/11/2024 |
7.78
|
100 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
| 21/11/2024 |
7.78
|
1,000 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
| 20/11/2024 |
7.11
|
400 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
| 19/11/2024 |
7.11
|
710 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
| 18/11/2024 |
7.87
|
200 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
| 15/11/2024 |
7.02
|
3,500 | 6.83 | 7.11 | 6.83 | 0 | 0 | 0 | |
| 14/11/2024 |
7.59
|
200 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
| 13/11/2024 |
7.59
|
500 | 8.16 | 8.16 | 7.59 | 0 | 0 | 0 | |
| 12/11/2024 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 11/11/2024 |
8.16
|
2,239 | 7.40 | 8.25 | 7.40 | 0 | 0 | 0 | |
| 08/11/2024 |
7.59
|
200 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
| 07/11/2024 |
7.59
|
100 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
| 06/11/2024 |
7.59
|
1,000 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
| 05/11/2024 |
7.59
|
300 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
| 04/11/2024 |
7.59
|
1,100 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
| 01/11/2024 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
| 31/10/2024 |
7.59
|
1,200 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
| 30/10/2024 |
7.59
|
5,500 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
| 29/10/2024 |
7.59
|
3,300 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |