| 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) |
-0.10 | -1.23% | 71,000 | 0 | 0 |
8
8.20
8
|
|
2 tháng
(2025-11-28) |
-0.20 | -2.44% | 133,200 | 0 | 0 |
7.80
8.20
8
|
|
3 tháng
(2025-10-29) |
-0.50 | -5.88% | 250,700 | 0 | 0 |
7.80
8.70
8
|
|
6 tháng
(2025-07-31) |
-1.40 | -14.89% | 732,500 | 0 | 0 |
7.80
9.70
8
|
|
12 tháng
(2025-02-03) |
1.85 | 30.16% | 7,133,400 | 0 | 0 |
6.15
14.96
8
|
|
24 tháng
(2024-02-07) |
1.47 | 22.54% | 7,978,698 | 0 | 0 |
4.78
14.96
8
|
|
36 tháng
(2023-02-13) |
5.27 | 193.29% | 8,980,076 | 2,500 | 0.0 |
2.73
14.96
8
|
|
60 tháng
(2021-02-22) |
7.20 | 899.84% | 9,796,186 | 2,500 | 0.1 |
0.69
14.96
8
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 11/04/2025 |
12.30
|
146,400 | 14.10 | 14.20 | 12 | 0 | 0 | 0 | |
| 10/04/2025: Cổ tức tiền mặt tỉ lệ: 120% | |||||||||
| 10/04/2025 |
14.10
|
265,600 | 14.40 | 15.60 | 12.20 | 0 | 0 | 0 | |
| 09/04/2025 |
12.60
|
209,600 | 14.96 | 15.16 | 12.50 | 0 | 0 | 0 | |
| 08/04/2025 |
14.96
|
383,800 | 15.52 | 15.52 | 13.52 | 0 | 0 | 0 | |
| 04/04/2025 |
13.98
|
306,300 | 12.55 | 13.98 | 12.19 | 0 | 0 | 0 | |
| 03/04/2025 |
12.19
|
288,900 | 12.29 | 12.55 | 11.78 | 0 | 0 | 0 | |
| 02/04/2025 |
12.24
|
131,800 | 12.75 | 12.75 | 11.99 | 0 | 0 | 0 | |
| 01/04/2025 |
12.29
|
117,000 | 13.68 | 13.68 | 12.04 | 0 | 0 | 0 | |
| 31/03/2025 |
13.21
|
324,300 | 13.21 | 14.29 | 12.96 | 0 | 0 | 0 | |
| 28/03/2025 |
12.40
|
108,400 | 12.86 | 13.32 | 11.99 | 0 | 0 | 0 | |
| 27/03/2025 |
13.32
|
42,600 | 13.78 | 13.78 | 13.06 | 0 | 0 | 0 | |
| 26/03/2025 |
13.68
|
284,700 | 12.55 | 13.83 | 12.45 | 0 | 0 | 0 | |
| 25/03/2025 |
12.29
|
54,900 | 11.73 | 12.55 | 11.58 | 0 | 0 | 0 | |
| 24/03/2025 |
11.78
|
11,200 | 11.42 | 12.04 | 11.42 | 0 | 0 | 0 | |
| 21/03/2025 |
12.29
|
70,400 | 11.63 | 12.70 | 11.63 | 0 | 0 | 0 | |
| 20/03/2025 |
11.27
|
31,000 | 11.32 | 11.78 | 11.17 | 0 | 0 | 0 | |
| 19/03/2025 |
11.22
|
12,200 | 10.76 | 11.22 | 10.76 | 0 | 0 | 0 | |
| 18/03/2025 |
10.96
|
42,200 | 10.86 | 10.96 | 10.65 | 0 | 0 | 0 | |
| 17/03/2025 |
10.96
|
53,600 | 10.91 | 11.47 | 10.81 | 0 | 0 | 0 | |
| 14/03/2025 |
11.32
|
119,100 | 12.04 | 12.55 | 10.76 | 0 | 0 | 0 | |
| 13/03/2025 |
11.17
|
85,800 | 11.27 | 12.80 | 10.55 | 0 | 0 | 0 | |
| 12/03/2025 |
10.86
|
97,300 | 12.75 | 12.75 | 10.86 | 0 | 0 | 0 | |
| 11/03/2025 |
11.32
|
392,900 | 11.32 | 11.32 | 11.17 | 0 | 0 | 0 | |
| 10/03/2025 |
9.89
|
10,500 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 | |
| 07/03/2025 |
8.66
|
113,800 | 8.60 | 8.66 | 7.68 | 0 | 0 | 0 | |
| 06/03/2025 |
7.58
|
6,600 | 7.43 | 7.63 | 7.43 | 0 | 0 | 0 | |
| 05/03/2025 |
7.48
|
17,600 | 7.38 | 7.68 | 7.38 | 0 | 0 | 0 | |
| 04/03/2025 |
7.58
|
14,500 | 7.32 | 7.58 | 7.32 | 0 | 0 | 0 | |
| 03/03/2025 |
7.43
|
12,000 | 7.63 | 7.63 | 7.38 | 0 | 0 | 0 | |
| 28/02/2025 |
7.43
|
5,000 | 7.07 | 7.63 | 7.07 | 0 | 0 | 0 | |
| 27/02/2025 |
7.43
|
9,200 | 6.91 | 7.43 | 6.91 | 0 | 0 | 0 | |
| 26/02/2025 |
7.32
|
3,200 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 | |
| 25/02/2025 |
7.17
|
14,400 | 7.17 | 7.32 | 7.17 | 0 | 0 | 0 | |
| 24/02/2025 |
7.07
|
7,200 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
| 21/02/2025 |
6.76
|
7,400 | 6.86 | 6.86 | 6.76 | 0 | 0 | 0 | |
| 20/02/2025 |
6.86
|
6,800 | 6.76 | 6.91 | 6.66 | 0 | 0 | 0 | |
| 19/02/2025 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
| 18/02/2025 |
7.12
|
4,600 | 7.12 | 7.17 | 6.97 | 0 | 0 | 0 | |
| 17/02/2025 |
7.12
|
9,100 | 6.86 | 7.12 | 6.86 | 0 | 0 | 0 | |
| 14/02/2025 |
6.71
|
17,200 | 6.61 | 6.97 | 6.61 | 0 | 0 | 0 | |
| 13/02/2025 |
6.45
|
19,000 | 6.30 | 6.56 | 6.30 | 0 | 0 | 0 | |
| 12/02/2025 |
6.45
|
6,000 | 6.35 | 6.45 | 6.30 | 0 | 0 | 0 | |
| 11/02/2025 |
6.30
|
10,500 | 6.30 | 6.30 | 6.25 | 0 | 0 | 0 | |
| 10/02/2025 |
6.25
|
9,700 | 6.30 | 6.30 | 6.25 | 0 | 0 | 0 | |
| 07/02/2025 |
6.30
|
19,800 | 6.35 | 6.40 | 6.30 | 0 | 0 | 0 | |
| 06/02/2025 |
6.25
|
3,700 | 6.40 | 6.45 | 6.25 | 0 | 0 | 0 | |
| 05/02/2025 |
6.25
|
400 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |
| 04/02/2025 |
6.15
|
12,700 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 | |
| 03/02/2025 |
6.15
|
16,200 | 5.94 | 6.50 | 5.94 | 0 | 0 | 0 | |
| 24/01/2025 |
5.94
|
2,800 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
| 23/01/2025 |
5.94
|
21,300 | 5.63 | 6.10 | 5.63 | 0 | 0 | 0 | |
| 22/01/2025 |
5.43
|
5,000 | 5.38 | 5.43 | 5.38 | 0 | 0 | 0 | |
| 21/01/2025 |
5.38
|
2,100 | 5.63 | 5.63 | 5.38 | 0 | 0 | 0 | |
| 20/01/2025 |
5.28
|
15,300 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 | |
| 17/01/2025 |
5.53
|
10,700 | 5.89 | 5.89 | 5.17 | 0 | 0 | 0 | |
| 16/01/2025 |
5.53
|
6,100 | 5.33 | 5.53 | 5.33 | 0 | 0 | 0 | |
| 15/01/2025 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 | |
| 14/01/2025 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 | |
| 13/01/2025 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 | |
| 10/01/2025 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 | |
| 09/01/2025 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 | |
| 08/01/2025 |
5.58
|
1 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 | |
| 07/01/2025 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 | |
| 06/01/2025 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 | |
| 03/01/2025 |
5.58
|
102 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 | |
| 02/01/2025 |
5.43
|
10,700 | 5.38 | 5.43 | 5.38 | 0 | 0 | 0 | |
| 31/12/2024 |
5.38
|
9,000 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 | |
| 30/12/2024 |
5.38
|
19,300 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 | |
| 27/12/2024 |
5.38
|
15,000 | 5.43 | 5.43 | 5.38 | 0 | 0 | 0 | |
| 26/12/2024 |
5.43
|
12,700 | 5.33 | 5.43 | 5.33 | 0 | 0 | 0 | |
| 25/12/2024 |
5.33
|
20,000 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 | |
| 24/12/2024 |
5.33
|
31,000 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 | |
| 23/12/2024 |
5.58
|
2,202 | 5.38 | 5.58 | 5.33 | 0 | 0 | 0 | |
| 20/12/2024 |
5.38
|
9,900 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 | |
| 19/12/2024 |
5.38
|
1,000 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 | |
| 18/12/2024 |
5.38
|
2,100 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 | |
| 17/12/2024 |
5.38
|
9,000 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 | |
| 16/12/2024 |
5.63
|
8,002 | 5.53 | 5.63 | 5.33 | 0 | 0 | 0 | |
| 13/12/2024 |
5.53
|
500 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 | |
| 12/12/2024 |
5.53
|
1,000 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 | |
| 11/12/2024 |
5.53
|
200 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 | |
| 10/12/2024 |
5.53
|
1,000 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 | |
| 09/12/2024 |
5.79
|
100 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
| 06/12/2024 |
5.38
|
3,000 | 5.38 | 5.38 | 5.33 | 0 | 0 | 0 | |
| 05/12/2024 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
| 04/12/2024 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
| 03/12/2024 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
| 02/12/2024 |
5.79
|
1 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
| 29/11/2024 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
| 28/11/2024 |
5.79
|
500 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
| 27/11/2024 |
5.58
|
3,704 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 | |
| 26/11/2024 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 | |
| 25/11/2024 |
5.63
|
800 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 | |
| 22/11/2024 |
5.63
|
2,000 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 | |
| 21/11/2024 |
5.53
|
8,000 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 | |
| 20/11/2024 |
5.53
|
11,001 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 | |
| 19/11/2024 |
5.53
|
14,800 | 5.48 | 5.53 | 5.48 | 0 | 0 | 0 | |
| 18/11/2024 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 | |
| 15/11/2024 |
5.53
|
100 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 | |
| 14/11/2024 |
5.33
|
12,500 | 5.43 | 5.43 | 5.28 | 0 | 0 | 0 | |