| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
-0.30 | -3.41% | 216,200 | 0 | 0 |
8.20
9.10
8.50
|
|
2 tháng
(2025-11-28) |
-0.51 | -5.68% | 297,500 | 0 | 0 |
8.20
9.11
8.50
|
|
3 tháng
(2025-10-29) |
0.08 | 0.98% | 424,900 | 0 | 0 |
7.92
9.61
8.50
|
|
6 tháng
(2025-07-31) |
-1.90 | -18.26% | 842,900 | 0 | 0 |
7.92
10.40
8.50
|
|
12 tháng
(2025-02-03) |
1.24 | 17.11% | 3,350,861 | 0 | 0 |
7.03
13.55
8.50
|
|
24 tháng
(2024-02-07) |
2.21 | 35.12% | 5,428,994 | -1,000 | -0.0 |
6.19
13.55
8.50
|
|
36 tháng
(2023-02-13) |
1.82 | 27.29% | 5,997,722 | -1,000 | -0.0 |
5.13
13.55
8.50
|
|
60 tháng
(2021-02-22) |
-0.31 | -3.48% | 11,250,677 | 1,000 | 0.0 |
5.13
23.13
8.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 11/04/2025 |
8.22
|
24,900 | 8.12 | 8.42 | 7.43 | 0 | 0 | 0 | |
| 10/04/2025 |
8.12
|
16,300 | 7.92 | 8.12 | 7.92 | 0 | 0 | 0 | |
| 09/04/2025 |
7.03
|
11,200 | 7.03 | 7.43 | 7.03 | 0 | 0 | 0 | |
| 08/04/2025 |
7.53
|
19,100 | 8.12 | 8.12 | 6.64 | 0 | 0 | 0 | |
| 04/04/2025 |
8.12
|
23,700 | 7.92 | 8.12 | 7.23 | 0 | 0 | 0 | |
| 03/04/2025 |
8.42
|
63,600 | 8.32 | 8.91 | 8.22 | 0 | 0 | 0 | |
| 02/04/2025 |
9.71
|
18,000 | 9.90 | 10.00 | 9.51 | 0 | 0 | 0 | |
| 01/04/2025 |
9.80
|
15,100 | 10.10 | 10.10 | 9.61 | 0 | 0 | 0 | |
| 31/03/2025 |
9.41
|
35,500 | 10.30 | 10.30 | 9.31 | 0 | 0 | 0 | |
| 28/03/2025 |
9.31
|
28,700 | 10.89 | 11.09 | 9.31 | 0 | 0 | 0 | |
| 27/03/2025 |
10.99
|
31,000 | 10.99 | 11.39 | 10.70 | 0 | 0 | 0 | |
| 26/03/2025 |
11.49
|
8,400 | 11.78 | 11.78 | 11.19 | 0 | 0 | 0 | |
| 25/03/2025 |
11.69
|
98,200 | 10.89 | 11.88 | 10.79 | 0 | 0 | 0 | |
| 24/03/2025 |
10.70
|
15,100 | 10.89 | 10.89 | 10.50 | 0 | 0 | 0 | |
| 21/03/2025 |
10.89
|
14,100 | 10.70 | 11.69 | 10.50 | 0 | 0 | 0 | |
| 20/03/2025 |
10.50
|
19,600 | 10.70 | 10.70 | 10.30 | 0 | 0 | 0 | |
| 19/03/2025: Cổ tức tiền mặt tỉ lệ: 2.46% | |||||||||
| 19/03/2025 |
10.70
|
39,400 | 10.60 | 10.79 | 10.40 | 0 | 0 | 0 | |
| 18/03/2025 |
10.45
|
23,900 | 10.16 | 10.55 | 9.97 | 0 | 0 | 0 | |
| 17/03/2025 |
10.26
|
25,200 | 10.45 | 10.45 | 10.06 | 0 | 0 | 0 | |
| 14/03/2025 |
10.36
|
34,500 | 10.65 | 10.74 | 10.36 | 0 | 0 | 0 | |
| 13/03/2025 |
10.55
|
45,800 | 11.03 | 11.32 | 10.45 | 0 | 0 | 0 | |
| 12/03/2025 |
11.13
|
27,600 | 11.52 | 11.52 | 11.03 | 0 | 0 | 0 | |
| 11/03/2025 |
11.61
|
82,300 | 11.23 | 11.90 | 11.23 | 0 | 0 | 0 | |
| 10/03/2025 |
11.32
|
66,500 | 12.10 | 12.10 | 11.32 | 0 | 0 | 0 | |
| 07/03/2025 |
11.81
|
24,800 | 12.19 | 12.48 | 11.81 | 0 | 0 | 0 | |
| 06/03/2025 |
12.29
|
18,400 | 12.39 | 12.39 | 11.90 | 0 | 0 | 0 | |
| 05/03/2025 |
12.10
|
57,600 | 12.58 | 12.68 | 12.10 | 0 | 0 | 0 | |
| 04/03/2025 |
12.68
|
80,400 | 13.55 | 13.55 | 12.48 | 0 | 0 | 0 | |
| 03/03/2025 |
13.26
|
36,700 | 14.03 | 14.03 | 12.97 | 0 | 0 | 0 | |
| 28/02/2025 |
13.55
|
66,200 | 13.26 | 14.03 | 12.97 | 0 | 0 | 0 | |
| 27/02/2025 |
12.97
|
50,500 | 13.36 | 13.55 | 12.58 | 0 | 0 | 0 | |
| 26/02/2025 |
13.55
|
63,200 | 13.36 | 14.23 | 12.58 | 0 | 0 | 0 | |
| 25/02/2025 |
13.06
|
67,200 | 13.36 | 13.55 | 11.90 | 0 | 0 | 0 | |
| 24/02/2025 |
13.16
|
54,300 | 12.97 | 13.16 | 12.00 | 0 | 0 | 0 | |
| 21/02/2025 |
12.48
|
48,000 | 12.68 | 12.68 | 11.81 | 0 | 0 | 0 | |
| 20/02/2025 |
12.77
|
84,000 | 13.94 | 14.13 | 11.90 | 0 | 0 | 0 | |
| 19/02/2025 |
12.29
|
151,200 | 12.29 | 12.29 | 12.10 | 0 | 0 | 0 | |
| 18/02/2025 |
10.84
|
141,200 | 10.84 | 10.84 | 9.77 | 0 | 0 | 0 | |
| 17/02/2025 |
9.48
|
62,200 | 8.71 | 9.48 | 8.71 | 0 | 0 | 0 | |
| 14/02/2025 |
8.32
|
300 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 | |
| 13/02/2025 |
8.23
|
1,300 | 8.32 | 8.32 | 8.23 | 0 | 0 | 0 | |
| 12/02/2025 |
8.32
|
4,500 | 8.32 | 8.52 | 8.32 | 0 | 0 | 0 | |
| 11/02/2025 |
8.71
|
100 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
| 10/02/2025 |
9.29
|
751 | 8.13 | 9.29 | 8.13 | 0 | 0 | 0 | |
| 07/02/2025 |
9.19
|
23,410 | 9.10 | 9.29 | 9.10 | 0 | 0 | 0 | |
| 06/02/2025 |
8.61
|
8,500 | 7.74 | 8.61 | 7.65 | 0 | 0 | 0 | |
| 05/02/2025 |
7.74
|
200 | 7.36 | 7.74 | 7.36 | 0 | 0 | 0 | |
| 04/02/2025 |
7.84
|
2,500 | 7.16 | 8.03 | 7.16 | 0 | 0 | 0 | |
| 03/02/2025 |
7.26
|
1,100 | 7.26 | 7.26 | 6.97 | 0 | 0 | 0 | |
| 24/01/2025 |
7.16
|
2,500 | 8.32 | 8.32 | 7.16 | 0 | 0 | 0 | |
| 23/01/2025 |
8.52
|
3,000 | 8.32 | 8.52 | 8.32 | 0 | 0 | 0 | |
| 22/01/2025 |
7.94
|
100 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
| 21/01/2025 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
| 20/01/2025 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
| 17/01/2025 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
| 16/01/2025 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
| 15/01/2025 |
7.74
|
3,900 | 7.06 | 7.74 | 7.06 | 0 | 0 | 0 | |
| 14/01/2025 |
6.97
|
600 | 7.26 | 7.26 | 6.97 | 0 | 0 | 0 | |
| 13/01/2025 |
7.65
|
444 | 6.87 | 7.65 | 6.87 | 0 | 0 | 0 | |
| 10/01/2025 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
| 09/01/2025 |
7.36
|
2,200 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
| 08/01/2025 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
| 07/01/2025 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
| 06/01/2025 |
7.55
|
100 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
| 03/01/2025 |
7.55
|
5,144 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
| 02/01/2025 |
7.45
|
300 | 7.55 | 7.55 | 7.45 | 0 | 0 | 0 | |
| 31/12/2024 |
7.55
|
1 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
| 30/12/2024 |
7.55
|
2,000 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
| 27/12/2024 |
7.36
|
1,500 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
| 26/12/2024 |
7.36
|
1,103 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
| 25/12/2024 |
7.26
|
6,700 | 7.74 | 7.74 | 7.26 | 0 | 0 | 0 | |
| 24/12/2024 |
7.74
|
1,205 | 7.45 | 7.74 | 7.45 | 0 | 0 | 0 | |
| 23/12/2024 |
7.36
|
3,705 | 7.55 | 7.55 | 7.36 | 0 | 0 | 0 | |
| 20/12/2024 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
| 19/12/2024 |
7.65
|
2,500 | 7.16 | 7.65 | 7.16 | 0 | 0 | 0 | |
| 18/12/2024 |
7.65
|
4,000 | 7.74 | 7.94 | 7.65 | 0 | 0 | 0 | |
| 17/12/2024 |
7.94
|
200 | 7.55 | 7.94 | 7.55 | 0 | 0 | 0 | |
| 16/12/2024 |
7.26
|
4,701 | 7.65 | 7.65 | 7.26 | 0 | 0 | 0 | |
| 13/12/2024 |
7.65
|
500 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
| 12/12/2024 |
8.13
|
1,800 | 7.74 | 8.13 | 7.74 | 0 | 0 | 0 | |
| 11/12/2024 |
7.74
|
17 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 10/12/2024 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 09/12/2024 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 06/12/2024 |
7.74
|
100 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 05/12/2024 |
7.74
|
1,400 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 04/12/2024 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 03/12/2024 |
7.74
|
100 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 02/12/2024 |
7.65
|
1,700 | 7.36 | 7.94 | 7.36 | 0 | 0 | 0 | |
| 29/11/2024 |
8.52
|
104 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
| 28/11/2024 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
| 27/11/2024 |
8.52
|
105 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
| 26/11/2024 |
7.55
|
1,200 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
| 25/11/2024 |
8.13
|
100 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 22/11/2024 |
7.94
|
100 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
| 21/11/2024 |
7.94
|
1,000 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
| 20/11/2024 |
7.26
|
400 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
| 19/11/2024 |
7.26
|
710 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
| 18/11/2024 |
8.03
|
200 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |
| 15/11/2024 |
7.16
|
3,500 | 6.97 | 7.26 | 6.97 | 0 | 0 | 0 | |
| 14/11/2024 |
7.74
|
200 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |