| 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) |
|
| 07/03/2025 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 06/03/2025 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 05/03/2025 |
8.02
|
1,007 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 04/03/2025 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 03/03/2025 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 28/02/2025 |
8.02
|
2,000 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 27/02/2025 |
8.02
|
800 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 26/02/2025 |
8.02
|
1 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 25/02/2025 |
8.02
|
1,016 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 24/02/2025 |
8.02
|
1,000 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 21/02/2025 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 20/02/2025 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 19/02/2025 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 18/02/2025 |
8.02
|
100 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 17/02/2025 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 14/02/2025 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 13/02/2025 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 12/02/2025 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 11/02/2025 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 10/02/2025 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 07/02/2025 |
8.02
|
1,300 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 06/02/2025 |
8.40
|
24 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
| 05/02/2025 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
| 04/02/2025 |
8.40
|
600 | 8.02 | 8.49 | 8.02 | 0 | 0 | 0 | |
| 03/02/2025 |
8.02
|
2,000 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 31/01/2025 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
| 30/01/2025 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
| 29/01/2025 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
| 28/01/2025 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
| 27/01/2025 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
| 24/01/2025 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 23/01/2025 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 22/01/2025 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 21/01/2025 |
8.02
|
501 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 20/01/2025 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 17/01/2025 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 16/01/2025 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 15/01/2025 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 14/01/2025 |
8.02
|
1 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 13/01/2025 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 10/01/2025 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 09/01/2025 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 08/01/2025 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 07/01/2025 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 06/01/2025 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 03/01/2025 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 02/01/2025 |
8.02
|
4,200 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 01/01/2025 |
7.83
|
4,600 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
| 31/12/2024 |
7.83
|
4,600 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
| 30/12/2024 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
| 27/12/2024 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
| 26/12/2024 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
| 25/12/2024 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
| 24/12/2024 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
| 23/12/2024 |
8.02
|
1 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
| 20/12/2024: Cổ tức tiền mặt tỉ lệ: 2% | |||||||||
| 20/12/2024 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
| 19/12/2024 |
7.83
|
100 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
| 18/12/2024 |
7.83
|
100 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
| 17/12/2024 |
8.29
|
100 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
| 16/12/2024 |
8.66
|
1,300 | 8.01 | 8.66 | 8.01 | 0 | 0 | 0 | |
| 13/12/2024 |
8.29
|
400 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
| 12/12/2024 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
| 11/12/2024 |
7.83
|
2,700 | 7.83 | 8.29 | 7.83 | 0 | 0 | 0 | |
| 10/12/2024 |
7.83
|
100 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
| 09/12/2024 |
7.83
|
200 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
| 06/12/2024 |
7.74
|
100 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 05/12/2024 |
7.28
|
16,800 | 7.37 | 7.37 | 7.28 | 0 | 0 | 0 | |
| 04/12/2024 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
| 03/12/2024 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
| 02/12/2024 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 | |
| 29/11/2024 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
| 28/11/2024 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
| 27/11/2024 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
| 26/11/2024 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
| 25/11/2024 |
7.92
|
2,600 | 7.92 | 7.92 | 7.83 | 0 | 0 | 0 | |
| 22/11/2024 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 21/11/2024 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 20/11/2024 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 19/11/2024 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 18/11/2024 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 15/11/2024 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 14/11/2024 |
7.74
|
1,100 | 7.83 | 7.83 | 7.74 | 0 | 0 | 0 | |
| 13/11/2024 |
7.65
|
1,001 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
| 12/11/2024 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
| 11/11/2024 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
| 08/11/2024 |
7.55
|
600 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
| 07/11/2024 |
7.92
|
200 | 8.01 | 8.01 | 7.92 | 0 | 0 | 0 | |
| 06/11/2024 |
7.92
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 05/11/2024 |
7.92
|
201 | 8.47 | 8.47 | 7.92 | 0 | 0 | 0 | |
| 04/11/2024 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
| 01/11/2024 |
7.37
|
800 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
| 31/10/2024 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
| 30/10/2024 |
7.83
|
2,000 | 7.37 | 7.83 | 7.37 | 0 | 0 | 0 | |
| 29/10/2024 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
| 28/10/2024 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
| 25/10/2024 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
| 24/10/2024 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
| 23/10/2024 |
8.01
|
12,000 | 7.83 | 8.01 | 7.83 | 0 | 0 | 0 | |
| 22/10/2024 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
| 21/10/2024 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |