| 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) |
-2.90 | -16.11% | 2,700 | 0 | 0 |
13.30
18
15.10
|
|
2 tháng
(2025-10-06) |
1.10 | 7.86% | 3,300 | 0 | 0 |
13.30
18
15.10
|
|
3 tháng
(2025-09-05) |
1.10 | 7.86% | 5,500 | 0 | 0 |
13.30
18
15.10
|
|
6 tháng
(2025-06-09) |
1.80 | 13.53% | 12,500 | 0 | 0 |
10.80
18
15.10
|
|
12 tháng
(2024-12-09) |
5.20 | 52.53% | 177,438 | 0 | 0 |
7.40
18
15.10
|
|
24 tháng
(2023-12-15) |
2.96 | 24.37% | 691,067 | 0 | 0 |
7.19
18
15.10
|
|
36 tháng
(2022-12-20) |
6 | 65.88% | 878,067 | 0 | 0 |
6.51
18
15.10
|
|
60 tháng
(2020-12-30) |
8.38 | 124.86% | 1,631,099 | 0 | 0 |
6.51
18
15.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 19/02/2025 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 18/02/2025 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 17/02/2025 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 14/02/2025 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 13/02/2025 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 12/02/2025 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 11/02/2025 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 10/02/2025 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 07/02/2025 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 06/02/2025 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 05/02/2025 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 04/02/2025 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 03/02/2025 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 24/01/2025 |
7.60
|
100 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 23/01/2025 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 22/01/2025 |
8.80
|
100 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 21/01/2025 |
10.10
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 | |
| 20/01/2025 |
10.10
|
13,600 | 10 | 10.10 | 10 | 0 | 0 | 0 | |
| 17/01/2025 |
10
|
6,260 | 10 | 10 | 10 | 0 | 0 | 0 | |
| 16/01/2025 |
11.30
|
310 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 | |
| 15/01/2025 |
13.20
|
100 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 | |
| 14/01/2025 |
11.50
|
0 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 | |
| 13/01/2025 |
11.50
|
100 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 | |
| 10/01/2025 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 | |
| 09/01/2025 |
10
|
10,000 | 10 | 10 | 10 | 0 | 0 | 0 | |
| 08/01/2025 |
9.80
|
200 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 | |
| 07/01/2025 |
7.40
|
400 | 7.40 | 9.70 | 7.40 | 0 | 0 | 0 | |
| 06/01/2025 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 03/01/2025 |
8.50
|
100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 02/01/2025 |
10
|
5,000 | 10 | 10 | 10 | 0 | 0 | 0 | |
| 31/12/2024 |
9.20
|
100 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 30/12/2024 |
8
|
100 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 27/12/2024 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
| 26/12/2024 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
| 25/12/2024 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
| 24/12/2024 |
9.10
|
100 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
| 23/12/2024 |
10.70
|
50,000 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 | |
| 20/12/2024 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 | |
| 19/12/2024 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 | |
| 18/12/2024 |
10.70
|
30,068 | 8.50 | 10.70 | 8.50 | 0 | 0 | 0 | |
| 17/12/2024 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 | |
| 16/12/2024 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 | |
| 13/12/2024: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
| 13/12/2024 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 | |
| 12/12/2024 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 | |
| 11/12/2024 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 | |
| 10/12/2024 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 | |
| 09/12/2024 |
9.90
|
100 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 | |
| 06/12/2024 |
9.90
|
200 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 | |
| 05/12/2024 |
7.94
|
200 | 9.34 | 9.34 | 7.94 | 0 | 0 | 0 | |
| 04/12/2024 |
9.34
|
0 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 | |
| 03/12/2024 |
9.34
|
301 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 | |
| 02/12/2024 |
9.15
|
100 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 | |
| 29/11/2024 |
10.27
|
0 | 10.27 | 10.27 | 10.27 | 0 | 0 | 0 | |
| 28/11/2024 |
10.27
|
961 | 10.27 | 10.27 | 10.27 | 0 | 0 | 0 | |
| 27/11/2024 |
10.09
|
700 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 | |
| 26/11/2024 |
8.78
|
0 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 | |
| 25/11/2024 |
10.09
|
200 | 7.47 | 10.09 | 7.47 | 0 | 0 | 0 | |
| 22/11/2024 |
8.78
|
0 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 | |
| 21/11/2024 |
8.78
|
16 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 | |
| 20/11/2024 |
8.78
|
100 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 | |
| 19/11/2024 |
10.27
|
0 | 10.27 | 10.27 | 10.27 | 0 | 0 | 0 | |
| 18/11/2024 |
10.27
|
1,100 | 9.81 | 10.27 | 9.81 | 0 | 0 | 0 | |
| 15/11/2024 |
11.11
|
0 | 11.11 | 11.11 | 11.11 | 0 | 0 | 0 | |
| 14/11/2024 |
11.11
|
116 | 11.11 | 11.11 | 11.11 | 0 | 0 | 0 | |
| 13/11/2024 |
9.62
|
400 | 9.81 | 9.81 | 9.62 | 0 | 0 | 0 | |
| 12/11/2024 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 | |
| 11/11/2024 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 | |
| 08/11/2024 |
8.87
|
800 | 8.87 | 8.87 | 6.82 | 0 | 0 | 0 | |
| 07/11/2024 |
7.75
|
2 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 | |
| 06/11/2024 |
7.75
|
100 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 | |
| 05/11/2024 |
9.06
|
0 | 9.06 | 9.06 | 9.06 | 0 | 0 | 0 | |
| 04/11/2024 |
9.06
|
0 | 9.06 | 9.06 | 9.06 | 0 | 0 | 0 | |
| 01/11/2024 |
9.06
|
100 | 9.06 | 9.06 | 9.06 | 0 | 0 | 0 | |
| 31/10/2024 |
10.55
|
4 | 10.55 | 10.55 | 10.55 | 0 | 0 | 0 | |
| 30/10/2024 |
10.55
|
600 | 10.55 | 10.55 | 10.55 | 0 | 0 | 0 | |
| 29/10/2024 |
12.33
|
100 | 12.33 | 12.33 | 12.33 | 0 | 0 | 0 | |
| 28/10/2024 |
10.74
|
102 | 10.74 | 10.74 | 10.74 | 0 | 0 | 0 | |
| 25/10/2024 |
8.87
|
601 | 9.62 | 9.62 | 8.87 | 0 | 0 | 0 | |
| 24/10/2024 |
10.27
|
513 | 10.27 | 10.27 | 10.27 | 0 | 0 | 0 | |
| 23/10/2024 |
10.46
|
100 | 10.46 | 10.46 | 10.46 | 0 | 0 | 0 | |
| 22/10/2024 |
10.55
|
500 | 10.55 | 10.55 | 10.55 | 0 | 0 | 0 | |
| 21/10/2024 |
12.33
|
100 | 12.33 | 12.33 | 12.33 | 0 | 0 | 0 | |
| 18/10/2024 |
10.74
|
105 | 10.74 | 10.74 | 10.74 | 0 | 0 | 0 | |
| 17/10/2024 |
9.34
|
108 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 | |
| 16/10/2024 |
8.22
|
1,200 | 6.82 | 8.22 | 6.82 | 0 | 0 | 0 | |
| 15/10/2024 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
| 14/10/2024 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
| 11/10/2024 |
7.19
|
100 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
| 10/10/2024 |
8.41
|
400 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 | |
| 09/10/2024 |
7.38
|
101 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
| 08/10/2024 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 | |
| 07/10/2024 |
8.59
|
200 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 | |
| 04/10/2024 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 | |
| 03/10/2024 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 | |
| 02/10/2024 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 | |
| 01/10/2024 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 | |
| 30/09/2024 |
8.59
|
60,000 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 | |
| 27/09/2024 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 | |
| 26/09/2024 |
8.59
|
57,000 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 | |
| 25/09/2024 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |