| 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) |
-0.80 | -10.96% | 14,800 | 0 | 0 |
6.50
7.30
6.50
|
|
2 tháng
(2025-11-28) |
-2.50 | -27.78% | 15,800 | 0 | 0 |
6.50
9
6.50
|
|
3 tháng
(2025-10-29) |
-2 | -23.53% | 21,500 | 0 | 0 |
6.50
9
6.50
|
|
6 tháng
(2025-07-31) |
-1.30 | -16.67% | 42,200 | -200 | -0.0 |
6.50
9
6.50
|
|
12 tháng
(2025-02-03) |
-1.22 | -15.78% | 88,941 | -12,900 | -0.1 |
6.50
9
6.50
|
|
24 tháng
(2024-02-07) |
-1.58 | -19.54% | 564,681 | -9,300 | -0.1 |
6.40
9.60
6.50
|
|
36 tháng
(2023-02-13) |
-1.05 | -13.86% | 581,102 | -9,300 | -0.1 |
6.04
9.60
6.50
|
|
60 tháng
(2021-02-22) |
-2.31 | -26.22% | 886,632 | -124,346 | -1.1 |
5.62
9.68
6.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 11/04/2025 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 10/04/2025 |
7.90
|
20,300 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 09/04/2025 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 08/04/2025 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 04/04/2025 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 03/04/2025 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 02/04/2025 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 01/04/2025 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 31/03/2025 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 28/03/2025 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 27/03/2025 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 26/03/2025 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 25/03/2025 |
7.20
|
200 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 | |
| 24/03/2025 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
| 21/03/2025: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 21/03/2025 |
7.30
|
600 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 | |
| 20/03/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 19/03/2025 |
8
|
600 | 8 | 8.19 | 8 | 0 | 0 | 0 | |
| 18/03/2025 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
| 17/03/2025 |
8.28
|
100 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
| 14/03/2025 |
8
|
100 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 13/03/2025 |
7.91
|
1,200 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
| 12/03/2025 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 11/03/2025 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 10/03/2025 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 07/03/2025 |
8.09
|
200 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 06/03/2025 |
8.09
|
1,000 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 05/03/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 04/03/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 03/03/2025 |
8
|
100 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 28/02/2025 |
7.91
|
100 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
| 27/02/2025 |
7.81
|
100 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
| 26/02/2025 |
7.81
|
200 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
| 25/02/2025 |
7.72
|
500 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
| 24/02/2025 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
| 21/02/2025 |
7.72
|
800 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
| 20/02/2025 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
| 19/02/2025 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
| 18/02/2025 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
| 17/02/2025 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
| 14/02/2025 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
| 13/02/2025 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
| 12/02/2025 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
| 11/02/2025 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
| 10/02/2025 |
7.06
|
2,400 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
| 07/02/2025 |
7.06
|
4,000 | 7.06 | 7.06 | 7.06 | 0 | 4,000 | -0.0 | |
| 06/02/2025 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
| 05/02/2025 |
7.06
|
141 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
| 04/02/2025 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
| 03/02/2025 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
| 24/01/2025 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
| 23/01/2025 |
7.72
|
100 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
| 22/01/2025 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
| 21/01/2025 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
| 20/01/2025 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
| 17/01/2025 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
| 16/01/2025 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
| 15/01/2025 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
| 14/01/2025 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
| 13/01/2025 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
| 10/01/2025 |
7.44
|
18 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
| 09/01/2025 |
7.44
|
6,700 | 7.15 | 7.44 | 7.06 | 0 | 0 | 0 | |
| 08/01/2025 |
6.78
|
6,800 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
| 07/01/2025 |
6.87
|
6,500 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 | |
| 06/01/2025 |
7.34
|
10,000 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 | |
| 03/01/2025 |
7.25
|
5,601 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 | |
| 02/01/2025 |
6.59
|
200 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 | |
| 31/12/2024 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
| 30/12/2024 |
7.06
|
367 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
| 27/12/2024 |
7.81
|
101 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
| 26/12/2024 |
8.66
|
0 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 | |
| 25/12/2024 |
8.66
|
200 | 8.56 | 8.66 | 8.56 | 0 | 0 | 0 | |
| 24/12/2024 |
8.28
|
100 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
| 23/12/2024 |
7.62
|
330,202 | 7.53 | 7.62 | 7.53 | 0 | 0 | 0 | |
| 20/12/2024 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
| 19/12/2024 |
6.96
|
151 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
| 18/12/2024 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
| 17/12/2024 |
6.40
|
100 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
| 16/12/2024 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
| 13/12/2024 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
| 12/12/2024 |
6.96
|
18 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
| 11/12/2024 |
6.96
|
1 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
| 10/12/2024 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
| 09/12/2024 |
6.96
|
78 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
| 06/12/2024 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
| 05/12/2024 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
| 04/12/2024 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
| 03/12/2024 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
| 02/12/2024 |
6.96
|
37,700 | 6.96 | 6.96 | 6.96 | 37,700 | 37,700 | 0 | |
| 29/11/2024 |
6.96
|
4 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
| 28/11/2024 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
| 27/11/2024 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
| 26/11/2024 |
6.96
|
100 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
| 25/11/2024 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
| 22/11/2024 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
| 21/11/2024 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
| 20/11/2024 |
6.40
|
10,600 | 7.15 | 7.15 | 6.40 | 1,900 | 0 | 0.0 | |
| 19/11/2024 |
7.06
|
162 | 7.06 | 7.06 | 7.06 | 100 | 0 | 0.0 | |
| 18/11/2024 |
7.81
|
1,000 | 7.81 | 7.81 | 7.81 | 1,000 | 0 | 0.0 | |
| 15/11/2024 |
8.66
|
1,001 | 8.66 | 8.66 | 8.66 | 1,000 | 0 | 0.0 | |
| 14/11/2024 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |