| 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) |
0 | 0% | 0 | 0 | 0 |
9.90
9.90
9.90
|
|
2 tháng
(2025-10-06) |
1.30 | 15.12% | 43,300 | 0 | 0 |
8.60
10.50
9.90
|
|
3 tháng
(2025-09-05) |
1.10 | 12.50% | 101,200 | 0 | 0 |
8.50
10.50
9.90
|
|
6 tháng
(2025-06-09) |
1.59 | 19.09% | 146,900 | 0 | 0 |
7.70
10.50
9.90
|
|
12 tháng
(2024-12-09) |
1.77 | 21.83% | 227,843 | 0 | 0 |
6.82
10.50
9.90
|
|
24 tháng
(2023-12-15) |
1.79 | 22.01% | 461,572 | 0 | 0 |
6.82
15.45
9.90
|
|
36 tháng
(2022-12-20) |
1.61 | 19.35% | 571,453 | 0 | 0 |
6.82
22.24
9.90
|
|
60 tháng
(2020-12-30) |
4.49 | 82.90% | 1,084,938 | 0 | -0.0 |
5
22.24
9.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 15/07/2025 |
9.20
|
100 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 14/07/2025 |
8.90
|
100 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
| 11/07/2025 |
8.90
|
1,400 | 9 | 9 | 8.90 | 0 | 0 | 0 | |
| 10/07/2025 |
8.90
|
400 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
| 09/07/2025 |
8.80
|
6,300 | 9 | 9 | 8.80 | 0 | 0 | 0 | |
| 08/07/2025 |
8.70
|
2,600 | 8.70 | 8.80 | 8.70 | 0 | 0 | 0 | |
| 07/07/2025 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 04/07/2025 |
8.40
|
100 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 03/07/2025 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 02/07/2025 |
8.50
|
300 | 8.30 | 8.50 | 8.30 | 0 | 0 | 0 | |
| 01/07/2025: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
| 01/07/2025 |
8.50
|
7,600 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 | |
| 30/06/2025 |
8.50
|
700 | 8.87 | 8.97 | 8.50 | 0 | 0 | 0 | |
| 27/06/2025 |
8.13
|
900 | 8.41 | 8.41 | 8.13 | 0 | 0 | 0 | |
| 26/06/2025 |
8.87
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 | |
| 25/06/2025 |
8.87
|
100 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 | |
| 24/06/2025 |
9.06
|
900 | 8.69 | 9.06 | 8.69 | 0 | 0 | 0 | |
| 23/06/2025 |
8.69
|
1,300 | 8.78 | 8.78 | 8.41 | 0 | 0 | 0 | |
| 20/06/2025 |
8.69
|
1,600 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 | |
| 19/06/2025 |
8.41
|
300 | 8.87 | 8.87 | 8.41 | 0 | 0 | 0 | |
| 18/06/2025 |
8.69
|
2,300 | 8.41 | 9.06 | 8.41 | 0 | 0 | 0 | |
| 17/06/2025 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
| 16/06/2025 |
7.94
|
3,200 | 7.94 | 8.03 | 7.94 | 0 | 0 | 0 | |
| 13/06/2025 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |
| 12/06/2025 |
8.03
|
100 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |
| 11/06/2025 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 | |
| 10/06/2025 |
8.31
|
900 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 | |
| 09/06/2025 |
8.31
|
2,200 | 8.03 | 8.31 | 8.03 | 0 | 0 | 0 | |
| 06/06/2025 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 | |
| 05/06/2025 |
8.41
|
2,200 | 8.22 | 8.41 | 8.22 | 0 | 0 | 0 | |
| 04/06/2025 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
| 03/06/2025 |
8.22
|
100 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
| 02/06/2025 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 30/05/2025 |
8.13
|
100 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 29/05/2025 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
| 28/05/2025 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
| 27/05/2025 |
7.38
|
100 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
| 26/05/2025 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
| 23/05/2025 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
| 22/05/2025 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
| 21/05/2025 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
| 20/05/2025 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
| 19/05/2025 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
| 16/05/2025 |
7.38
|
600 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
| 15/05/2025 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 | |
| 14/05/2025 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 | |
| 13/05/2025 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 | |
| 12/05/2025 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 | |
| 09/05/2025 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 | |
| 08/05/2025 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 | |
| 07/05/2025 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 | |
| 06/05/2025 |
7.75
|
100 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 | |
| 05/05/2025 |
6.82
|
100 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
| 29/04/2025 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
| 28/04/2025 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
| 25/04/2025 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
| 24/04/2025 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
| 23/04/2025 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
| 22/04/2025 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
| 21/04/2025 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
| 18/04/2025 |
7.85
|
300 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
| 17/04/2025 |
7.85
|
500 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
| 16/04/2025 |
8.03
|
100 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |
| 15/04/2025 |
8.13
|
900 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 14/04/2025 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
| 11/04/2025 |
7.94
|
100 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
| 10/04/2025 |
8.13
|
400 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 09/04/2025 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
| 08/04/2025 |
7.57
|
100 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
| 04/04/2025 |
7.66
|
0 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 | |
| 03/04/2025 |
8.13
|
5,000 | 7.94 | 8.13 | 7.29 | 0 | 0 | 0 | |
| 02/04/2025 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 | |
| 01/04/2025 |
8.97
|
800 | 8.03 | 8.97 | 8.03 | 0 | 0 | 0 | |
| 31/03/2025 |
7.75
|
12,200 | 8.03 | 8.03 | 7.75 | 0 | 0 | 0 | |
| 28/03/2025 |
8.03
|
300 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |
| 27/03/2025 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
| 26/03/2025 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
| 25/03/2025 |
7.85
|
3,900 | 8.13 | 8.13 | 7.85 | 0 | 0 | 0 | |
| 24/03/2025 |
8.03
|
4,700 | 8.31 | 8.31 | 8.03 | 0 | 0 | 0 | |
| 21/03/2025 |
8.31
|
1,000 | 8.41 | 8.41 | 8.31 | 0 | 0 | 0 | |
| 20/03/2025 |
8.50
|
1,700 | 8.41 | 8.50 | 8.31 | 0 | 0 | 0 | |
| 19/03/2025 |
8.31
|
800 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 | |
| 18/03/2025 |
8.13
|
10,500 | 8.78 | 8.78 | 8.13 | 0 | 0 | 0 | |
| 17/03/2025 |
8.22
|
2,500 | 8.41 | 8.41 | 8.13 | 0 | 0 | 0 | |
| 14/03/2025 |
8.97
|
4,000 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 | |
| 13/03/2025 |
8.41
|
700 | 8.59 | 8.59 | 8.41 | 0 | 0 | 0 | |
| 12/03/2025 |
8.41
|
1,500 | 8.41 | 8.78 | 8.31 | 0 | 0 | 0 | |
| 11/03/2025 |
8.31
|
700 | 8.41 | 8.41 | 8.31 | 0 | 0 | 0 | |
| 10/03/2025 |
8.41
|
300 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 | |
| 07/03/2025 |
8.31
|
400 | 8.41 | 8.41 | 8.31 | 0 | 0 | 0 | |
| 06/03/2025 |
8.59
|
600 | 8.41 | 8.59 | 8.41 | 0 | 0 | 0 | |
| 05/03/2025 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 04/03/2025 |
8.13
|
100 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 03/03/2025 |
8.13
|
400 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 28/02/2025 |
8.13
|
1,600 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 27/02/2025 |
8.03
|
1,200 | 8.13 | 8.13 | 8.03 | 0 | 0 | 0 | |
| 26/02/2025 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 25/02/2025 |
8.13
|
200 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 24/02/2025 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 | |
| 21/02/2025 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 | |
| 20/02/2025 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 | |