| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-04) |
-1 | -8.93% | 19,800 | 0 | 0 |
8.50
11.20
9.50
|
|
2 tháng
(2025-10-06) |
0.70 | 7.37% | 30,900 | 0 | 0 |
8.50
11.20
9.50
|
|
3 tháng
(2025-09-05) |
1.26 | 14.08% | 55,300 | 200 | 0.0 |
8.50
11.20
9.50
|
|
6 tháng
(2025-06-09) |
1.35 | 15.28% | 96,600 | 200 | 0.0 |
8.50
11.20
9.50
|
|
12 tháng
(2024-12-09) |
0.89 | 9.52% | 172,730 | 100 | 0.0 |
8.50
11.20
9.50
|
|
24 tháng
(2023-12-15) |
-1.62 | -13.72% | 314,199 | -16,600 | -0.2 |
8.50
12.95
9.50
|
|
36 tháng
(2022-12-20) |
1.36 | 15.34% | 358,713 | -21,600 | -0.2 |
6.73
12.95
9.50
|
|
60 tháng
(2020-12-30) |
3.87 | 61.25% | 906,563 | 4,700 | 0.1 |
5.28
16.96
9.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 05/12/2025 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 | |
| 04/12/2025 |
9.50
|
1,500 | 10.20 | 10.20 | 9.50 | 0 | 0 | 0 | |
| 03/12/2025 |
10.20
|
100 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 | |
| 02/12/2025 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 | |
| 01/12/2025 |
10.60
|
400 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 | |
| 28/11/2025 |
10.30
|
2,900 | 10.20 | 10.40 | 10 | 0 | 0 | 0 | |
| 27/11/2025 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
| 26/11/2025 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
| 25/11/2025 |
9
|
1,100 | 9.60 | 9.60 | 9 | 0 | 0 | 0 | |
| 24/11/2025 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 21/11/2025 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 20/11/2025 |
8.60
|
100 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 19/11/2025 |
8.60
|
2,100 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 18/11/2025 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 17/11/2025 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 14/11/2025 |
8.70
|
4,800 | 9 | 9.50 | 8 | 0 | 0 | 0 | |
| 13/11/2025 |
9.40
|
1,600 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
| 12/11/2025 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 11/11/2025 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 10/11/2025 |
8.60
|
1,200 | 9.10 | 9.10 | 8.60 | 0 | 0 | 0 | |
| 07/11/2025 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
| 06/11/2025 |
9.60
|
5,500 | 10 | 10 | 9.60 | 0 | 0 | 0 | |
| 05/11/2025 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 | |
| 04/11/2025 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 | |
| 03/11/2025 |
10.50
|
200 | 11.90 | 11.90 | 10.50 | 0 | 0 | 0 | |
| 31/10/2025 |
10.60
|
100 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 | |
| 30/10/2025 |
9.50
|
7,000 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
| 29/10/2025 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
| 28/10/2025 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
| 27/10/2025 |
9.50
|
3,400 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
| 24/10/2025 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
| 23/10/2025 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
| 22/10/2025 |
9.50
|
100 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
| 21/10/2025 |
9
|
300 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 20/10/2025 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
| 17/10/2025 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
| 16/10/2025 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
| 15/10/2025 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
| 14/10/2025 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
| 13/10/2025 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
| 10/10/2025 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
| 09/10/2025 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
| 08/10/2025 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
| 07/10/2025 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
| 06/10/2025 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
| 03/10/2025 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
| 02/10/2025 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
| 01/10/2025 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
| 30/09/2025 |
9.90
|
400 | 9.90 | 9.90 | 9 | 0 | 0 | 0 | |
| 29/09/2025 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
| 26/09/2025 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
| 25/09/2025 |
9.10
|
500 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
| 24/09/2025 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
| 23/09/2025 |
9.70
|
5,100 | 9.70 | 9.70 | 9.70 | 100 | 0 | 0.0 | |
| 22/09/2025 |
9.80
|
1,100 | 9.60 | 9.80 | 9.60 | 100 | 0 | 0.0 | |
| 19/09/2025: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
| 19/09/2025 |
9.80
|
300 | 9.30 | 9.90 | 9.30 | 0 | 0 | 0 | |
| 18/09/2025 |
9.50
|
100 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
| 17/09/2025 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 | |
| 16/09/2025 |
9.59
|
200 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 | |
| 15/09/2025 |
8.85
|
10,000 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
| 12/09/2025 |
8.85
|
4,700 | 8.66 | 8.85 | 8.66 | 0 | 0 | 0 | |
| 11/09/2025 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 | |
| 10/09/2025 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 | |
| 09/09/2025 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 | |
| 08/09/2025 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 | |
| 05/09/2025 |
8.94
|
2,000 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 | |
| 04/09/2025 |
9.22
|
100 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 | |
| 03/09/2025 |
9.22
|
100 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 | |
| 29/08/2025 |
9.22
|
100 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 | |
| 28/08/2025 |
8.94
|
400 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 | |
| 27/08/2025 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
| 26/08/2025 |
8.85
|
1,600 | 9.31 | 9.31 | 8.85 | 0 | 0 | 0 | |
| 25/08/2025 |
9.31
|
500 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 | |
| 22/08/2025 |
9.59
|
100 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 | |
| 21/08/2025 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
| 20/08/2025 |
9.31
|
2,200 | 8.75 | 9.31 | 8.75 | 0 | 0 | 0 | |
| 19/08/2025 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
| 18/08/2025 |
8.75
|
200 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
| 15/08/2025 |
8.85
|
2,300 | 8.94 | 8.94 | 8.85 | 0 | 0 | 0 | |
| 14/08/2025 |
10.34
|
0 | 10.34 | 10.34 | 10.34 | 0 | 0 | 0 | |
| 13/08/2025 |
10.34
|
0 | 10.34 | 10.34 | 10.34 | 0 | 0 | 0 | |
| 12/08/2025 |
10.34
|
0 | 10.34 | 10.34 | 10.34 | 0 | 0 | 0 | |
| 11/08/2025 |
10.34
|
300 | 10.43 | 10.43 | 10.34 | 0 | 0 | 0 | |
| 08/08/2025 |
10.06
|
100 | 10.06 | 10.06 | 10.06 | 0 | 0 | 0 | |
| 07/08/2025 |
9.31
|
5,300 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 | |
| 06/08/2025 |
9.50
|
200 | 9.59 | 9.59 | 9.50 | 0 | 0 | 0 | |
| 05/08/2025 |
9.78
|
100 | 9.78 | 9.78 | 9.78 | 0 | 0 | 0 | |
| 04/08/2025 |
9.22
|
14,600 | 8.94 | 9.22 | 8.94 | 0 | 0 | 0 | |
| 01/08/2025 |
9.87
|
100 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 | |
| 31/07/2025 |
8.85
|
300 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
| 30/07/2025 |
10.06
|
0 | 10.06 | 10.06 | 10.06 | 0 | 0 | 0 | |
| 29/07/2025 |
10.06
|
100 | 10.06 | 10.06 | 10.06 | 0 | 0 | 0 | |
| 28/07/2025 |
9.13
|
100 | 9.13 | 9.13 | 9.13 | 0 | 0 | 0 | |
| 25/07/2025 |
9.13
|
400 | 10.15 | 10.15 | 9.13 | 0 | 0 | 0 | |
| 24/07/2025 |
9.97
|
4,200 | 9.78 | 9.97 | 9.78 | 0 | 0 | 0 | |
| 23/07/2025 |
9.03
|
3,400 | 9.41 | 9.59 | 9.03 | 0 | 0 | 0 | |
| 22/07/2025 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 | |
| 21/07/2025 |
8.94
|
100 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 | |
| 18/07/2025 |
8.94
|
100 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 | |
| 17/07/2025 |
9.69
|
0 | 9.69 | 9.69 | 9.69 | 0 | 0 | 0 | |
| 16/07/2025 |
9.69
|
0 | 9.69 | 9.69 | 9.69 | 0 | 0 | 0 | |