| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-08) |
-0.10 | -1.35% | 10,700 | -1,300 | 0.0 |
7
7.80
7.60
|
|
2 tháng
(2026-08-10) |
-0.20 | -2.67% | 88,300 | -4,400 | 0.0 |
7
9.10
7.60
|
|
3 tháng
(2026-07-10) |
-0.20 | -2.67% | 97,800 | -4,400 | 0.0 |
7
9.10
7.60
|
|
6 tháng
(2026-04-13) |
-0.30 | -3.95% | 135,100 | -13,400 | -0.1 |
7
9.10
7.60
|
|
12 tháng
(2025-10-13) |
-0.44 | -5.64% | 252,100 | -24,700 | -0.2 |
7
9.10
7.60
|
|
24 tháng
(2024-10-18) |
-1.07 | -12.82% | 884,957 | -29,564 | -0.2 |
5.86
9.10
7.60
|
|
36 tháng
(2023-10-24) |
1.43 | 24.33% | 1,384,739 | -17,535 | -0.1 |
5.27
9.38
7.60
|
|
60 tháng
(2021-11-03) |
1.06 | 17% | 3,956,820 | -109,718 | -0.8 |
4.20
9.38
7.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 26/03/2025 |
8.37
|
1,501 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
| 25/03/2025 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
| 24/03/2025 |
8.65
|
600 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
| 21/03/2025 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
| 20/03/2025 |
8.65
|
200 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
| 19/03/2025: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
| 19/03/2025 |
8.28
|
925 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
| 18/03/2025 |
8.37
|
800 | 8.79 | 8.79 | 8.37 | 0 | 0 | 0 | |
| 17/03/2025 |
5.86
|
2,100 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
| 14/03/2025 |
8.04
|
181,000 | 8.71 | 8.71 | 8.04 | 0 | 0 | 0 | |
| 13/03/2025 |
8.79
|
7,626 | 8.71 | 8.79 | 8.71 | 0 | 0 | 0 | |
| 12/03/2025 |
8.71
|
210,000 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
| 11/03/2025 |
8.79
|
100 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
| 10/03/2025 |
8.62
|
1,001 | 8.71 | 8.79 | 8.62 | 0 | 0 | 0 | |
| 07/03/2025 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 06/03/2025 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 05/03/2025 |
8.62
|
10,281 | 8.29 | 8.62 | 8.29 | 0 | 0 | 0 | |
| 04/03/2025 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
| 03/03/2025 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
| 28/02/2025 |
7.87
|
34 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
| 27/02/2025 |
7.87
|
400 | 8.29 | 8.29 | 7.87 | 300 | 0 | 0.0 | |
| 26/02/2025 |
8.29
|
302 | 8.29 | 8.29 | 8.29 | 300 | 0 | 0.0 | |
| 25/02/2025 |
8.29
|
269 | 8.29 | 8.29 | 8.29 | 0 | 264 | 0.0 | |
| 24/02/2025 |
8.29
|
100 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
| 21/02/2025 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 | |
| 20/02/2025 |
7.79
|
84 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 | |
| 19/02/2025 |
7.79
|
200 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 | |
| 18/02/2025 |
7.87
|
209 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
| 17/02/2025 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
| 14/02/2025 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
| 13/02/2025 |
8.37
|
1,300 | 8.29 | 8.37 | 8.29 | 0 | 0 | 0 | |
| 12/02/2025 |
8.21
|
1,000 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
| 11/02/2025 |
8.29
|
10 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
| 10/02/2025 |
8.29
|
1,000 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
| 07/02/2025 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
| 06/02/2025 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
| 05/02/2025 |
8.29
|
100 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
| 04/02/2025 |
8.29
|
100 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
| 24/01/2025 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 | |
| 23/01/2025 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 | |
| 22/01/2025 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 | |
| 21/01/2025 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 | |
| 20/01/2025 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 | |
| 17/01/2025 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 | |
| 16/01/2025 |
7.79
|
1 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 | |
| 15/01/2025 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 | |
| 14/01/2025 |
7.79
|
132 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 | |
| 13/01/2025 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 | |
| 10/01/2025 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 | |
| 09/01/2025 |
7.79
|
61 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 | |
| 08/01/2025 |
7.79
|
600 | 7.87 | 7.87 | 7.79 | 0 | 0 | 0 | |
| 07/01/2025 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
| 06/01/2025 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 | |
| 03/01/2025 |
7.79
|
400 | 8.62 | 8.79 | 7.79 | 0 | 0 | 0 | |
| 02/01/2025 |
8.37
|
101 | 8.37 | 8.37 | 8.37 | 100 | 0 | 0.0 | |
| 31/12/2024 |
8.46
|
6 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
| 30/12/2024 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
| 27/12/2024 |
8.46
|
201 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
| 26/12/2024 |
7.95
|
27 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 25/12/2024 |
7.95
|
6,100 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 24/12/2024 |
8.04
|
28 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
| 23/12/2024 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
| 20/12/2024 |
8.04
|
3 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
| 19/12/2024 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
| 18/12/2024 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
| 17/12/2024 |
8.04
|
100 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
| 16/12/2024 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
| 13/12/2024 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
| 12/12/2024 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
| 11/12/2024 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
| 10/12/2024 |
8.37
|
1,701 | 8.46 | 8.88 | 8.37 | 0 | 0 | 0 | |
| 09/12/2024 |
8.29
|
300 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
| 06/12/2024 |
7.70
|
1,000 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 05/12/2024 |
7.45
|
2,700 | 7.45 | 8.37 | 7.45 | 0 | 0 | 0 | |
| 04/12/2024 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
| 03/12/2024 |
8.79
|
2,100 | 8.54 | 8.79 | 8.54 | 0 | 0 | 0 | |
| 02/12/2024 |
7.20
|
469 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 29/11/2024 |
5.86
|
2,100 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
| 28/11/2024 |
5.86
|
2,100 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
| 27/11/2024 |
5.86
|
2,100 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
| 26/11/2024 |
5.86
|
2,100 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
| 25/11/2024 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
| 22/11/2024 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
| 21/11/2024 |
8.96
|
200 | 8.71 | 8.96 | 8.71 | 200 | 0 | 0.0 | |
| 20/11/2024 |
8.29
|
100 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
| 19/11/2024 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 | |
| 18/11/2024 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 | |
| 15/11/2024 |
7.79
|
1 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 | |
| 14/11/2024 |
7.79
|
50,110 | 8.29 | 8.29 | 7.79 | 0 | 0 | 0 | |
| 13/11/2024 |
8.29
|
100 | 8.29 | 8.29 | 8.29 | 100 | 0 | 0.0 | |
| 12/11/2024 |
8.29
|
250 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
| 11/11/2024 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 08/11/2024 |
7.70
|
300 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 07/11/2024 |
7.62
|
5,100 | 8.29 | 8.29 | 7.62 | 0 | 0 | 0 | |
| 06/11/2024 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
| 05/11/2024 |
8.04
|
1,110 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
| 04/11/2024 |
7.37
|
694 | 7.70 | 7.70 | 7.37 | 0 | 0 | 0 | |
| 01/11/2024 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 31/10/2024 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 30/10/2024 |
7.70
|
50 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 29/10/2024 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |