| 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) |
0.70 | 9.72% | 6,700 | 0 | 0 |
6.60
8.70
8.70
|
|
2 tháng
(2025-10-06) |
0.30 | 3.95% | 9,100 | 0 | 0 |
6.60
8.70
8.70
|
|
3 tháng
(2025-09-05) |
0.10 | 1.28% | 37,400 | 0 | 0 |
6.50
8.70
8.70
|
|
6 tháng
(2025-06-09) |
1.43 | 22.13% | 127,700 | 2,100 | 0.0 |
6.47
10
8.70
|
|
12 tháng
(2024-12-09) |
2.28 | 40.44% | 189,844 | 3,100 | 0.0 |
5.34
10
8.70
|
|
24 tháng
(2023-12-15) |
1.47 | 22.80% | 419,646 | 3,100 | 0.0 |
4.14
10
8.70
|
|
36 tháng
(2022-12-20) |
1.64 | 26.12% | 659,590 | 3,100 | 0.0 |
4.14
10
8.70
|
|
60 tháng
(2020-12-30) |
2.45 | 44.99% | 2,048,202 | 6,100 | 0.0 |
4.14
10
8.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 19/02/2025 |
6.66
|
1,100 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 | |
| 18/02/2025 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
| 17/02/2025 |
7.78
|
200 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
| 14/02/2025 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 | |
| 13/02/2025 |
6.84
|
4,200 | 6.84 | 6.94 | 6.84 | 0 | 0 | 0 | |
| 12/02/2025 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 11/02/2025 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 10/02/2025 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 07/02/2025 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 06/02/2025 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 05/02/2025 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 04/02/2025 |
7.97
|
300 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 03/02/2025 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
| 24/01/2025 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
| 23/01/2025 |
8.06
|
140 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
| 22/01/2025 |
8.16
|
1,000 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
| 21/01/2025 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 | |
| 20/01/2025 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 | |
| 17/01/2025 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 | |
| 16/01/2025 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 | |
| 15/01/2025 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 | |
| 14/01/2025 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 | |
| 13/01/2025 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 | |
| 10/01/2025 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 | |
| 09/01/2025 |
7.31
|
1 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 | |
| 08/01/2025 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 | |
| 07/01/2025 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 | |
| 06/01/2025 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 | |
| 03/01/2025 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 | |
| 02/01/2025 |
7.31
|
1 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 | |
| 31/12/2024 |
7.31
|
100 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 | |
| 30/12/2024 |
6.56
|
0 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 | |
| 27/12/2024 |
6.56
|
0 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 | |
| 26/12/2024 |
6.56
|
0 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 | |
| 25/12/2024 |
6.56
|
0 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 | |
| 24/12/2024 |
6.56
|
0 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 | |
| 23/12/2024 |
6.56
|
2 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 | |
| 20/12/2024 |
6.56
|
0 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 | |
| 19/12/2024 |
6.56
|
0 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 | |
| 18/12/2024 |
6.56
|
0 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 | |
| 17/12/2024 |
6.56
|
100 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 | |
| 16/12/2024 |
5.91
|
0 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 | |
| 13/12/2024 |
5.91
|
0 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 | |
| 12/12/2024 |
5.91
|
0 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 | |
| 11/12/2024 |
5.91
|
0 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 | |
| 10/12/2024 |
5.91
|
0 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 | |
| 09/12/2024 |
5.62
|
200 | 6.09 | 6.09 | 5.62 | 0 | 0 | 0 | |
| 06/12/2024 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 | |
| 05/12/2024 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 | |
| 04/12/2024 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 | |
| 03/12/2024 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 | |
| 02/12/2024 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 | |
| 29/11/2024 |
5.44
|
1 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 | |
| 28/11/2024 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 | |
| 27/11/2024 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 | |
| 26/11/2024 |
5.34
|
2,000 | 5.53 | 5.53 | 5.34 | 0 | 0 | 0 | |
| 25/11/2024 |
6.09
|
0 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 | |
| 22/11/2024 |
6.09
|
0 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 | |
| 21/11/2024 |
6.09
|
0 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 | |
| 20/11/2024 |
6.09
|
0 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 | |
| 19/11/2024 |
6.09
|
0 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 | |
| 18/11/2024 |
6.09
|
0 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 | |
| 15/11/2024 |
6.09
|
0 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 | |
| 14/11/2024 |
6.09
|
0 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 | |
| 13/11/2024 |
6.09
|
0 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 | |
| 12/11/2024 |
6.09
|
0 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 | |
| 11/11/2024 |
6.09
|
0 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 | |
| 08/11/2024 |
6.09
|
2 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 | |
| 07/11/2024 |
6.09
|
500 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 | |
| 06/11/2024 |
6.47
|
100 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 | |
| 05/11/2024 |
6.09
|
0 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 | |
| 04/11/2024 |
6.09
|
0 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 | |
| 01/11/2024 |
6.09
|
2,100 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 | |
| 31/10/2024 |
6.56
|
6 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 | |
| 30/10/2024 |
6.56
|
0 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 | |
| 29/10/2024 |
6.56
|
0 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 | |
| 28/10/2024 |
6.56
|
0 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 | |
| 25/10/2024 |
6.56
|
0 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 | |
| 24/10/2024 |
6.56
|
0 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 | |
| 23/10/2024 |
6.56
|
1,006 | 6.66 | 6.66 | 6.56 | 0 | 0 | 0 | |
| 22/10/2024 |
6.66
|
1,400 | 6.56 | 6.66 | 6.56 | 0 | 0 | 0 | |
| 21/10/2024 |
5.81
|
124 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 | |
| 18/10/2024 |
5.06
|
100 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 | |
| 17/10/2024 |
4.41
|
0 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 | |
| 16/10/2024 |
4.41
|
0 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 | |
| 15/10/2024 |
4.41
|
0 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 | |
| 14/10/2024 |
4.41
|
0 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 | |
| 11/10/2024 |
4.41
|
0 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 | |
| 10/10/2024 |
4.41
|
0 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 | |
| 09/10/2024 |
4.41
|
0 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 | |
| 08/10/2024 |
4.41
|
0 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 | |
| 07/10/2024 |
4.41
|
0 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 | |
| 04/10/2024 |
4.41
|
0 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 | |
| 03/10/2024 |
4.41
|
0 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 | |
| 02/10/2024 |
4.41
|
0 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 | |
| 01/10/2024 |
4.41
|
0 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 | |
| 30/09/2024 |
4.69
|
0 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 | |
| 27/09/2024: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
| 27/09/2024 |
4.69
|
0 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 | |
| 26/09/2024 |
4.41
|
100 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 | |
| 25/09/2024 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 | |