| 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 | 3.70% | 17,900 | 0 | 0 |
8.10
8.80
8.40
|
|
2 tháng
(2025-11-28) |
0.20 | 2.44% | 37,300 | -5,600 | -0.0 |
7.90
8.80
8.40
|
|
3 tháng
(2025-10-29) |
0.20 | 2.44% | 57,000 | -10,000 | -0.1 |
7.90
8.80
8.40
|
|
6 tháng
(2025-07-31) |
-0.20 | -2.33% | 89,000 | -11,700 | -0.1 |
7.80
9.10
8.40
|
|
12 tháng
(2025-02-03) |
-0.16 | -1.82% | 555,210 | -18,864 | -0.2 |
7.80
10
8.40
|
|
24 tháng
(2024-02-07) |
1.29 | 18.10% | 1,084,966 | -4,571 | -0.0 |
7.03
10.30
8.40
|
|
36 tháng
(2023-02-13) |
2.98 | 54.96% | 1,992,993 | -140,435 | -0.9 |
4.76
10.30
8.40
|
|
60 tháng
(2021-02-22) |
3.43 | 68.91% | 5,373,230 | -6,578 | 0.0 |
4.29
10.30
8.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 11/04/2025 |
10
|
1,900 | 8.20 | 10 | 8.20 | 0 | 0 | 0 | |
| 10/04/2025 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
| 09/04/2025 |
9.10
|
1,600 | 9.20 | 9.20 | 9.10 | 0 | 0 | 0 | |
| 08/04/2025 |
9.20
|
100 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 04/04/2025 |
9.20
|
200 | 7.70 | 9.20 | 7.70 | 0 | 0 | 0 | |
| 03/04/2025 |
8.40
|
1,200 | 8.30 | 8.40 | 8.30 | 0 | 0 | 0 | |
| 02/04/2025 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 01/04/2025 |
9.20
|
200 | 9.20 | 9.20 | 9.20 | 100 | 0 | 0.0 | |
| 31/03/2025 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 28/03/2025 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 27/03/2025 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 26/03/2025 |
9.20
|
1,500 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 25/03/2025 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
| 24/03/2025 |
9.50
|
600 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
| 21/03/2025 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
| 20/03/2025 |
9.50
|
200 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
| 19/03/2025: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
| 19/03/2025 |
9.10
|
900 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
| 18/03/2025 |
9.20
|
800 | 9.66 | 9.66 | 9.20 | 0 | 0 | 0 | |
| 17/03/2025 |
9.66
|
100 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 | |
| 14/03/2025 |
8.83
|
181,000 | 9.57 | 9.57 | 8.83 | 0 | 0 | 0 | |
| 13/03/2025 |
9.66
|
7,600 | 9.57 | 9.66 | 9.57 | 0 | 0 | 0 | |
| 12/03/2025 |
9.57
|
210,000 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 | |
| 11/03/2025 |
9.66
|
100 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 | |
| 10/03/2025 |
9.48
|
1,000 | 9.57 | 9.66 | 9.48 | 0 | 0 | 0 | |
| 07/03/2025 |
9.48
|
0 | 9.48 | 9.48 | 9.48 | 0 | 0 | 0 | |
| 06/03/2025 |
9.48
|
0 | 9.48 | 9.48 | 9.48 | 0 | 0 | 0 | |
| 05/03/2025 |
9.48
|
10,200 | 9.11 | 9.48 | 9.11 | 0 | 0 | 0 | |
| 04/03/2025 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
| 03/03/2025 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
| 28/02/2025 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
| 27/02/2025 |
8.65
|
400 | 9.11 | 9.11 | 8.65 | 300 | 0 | 0.0 | |
| 26/02/2025 |
9.11
|
300 | 9.11 | 9.11 | 9.11 | 300 | 0 | 0.0 | |
| 25/02/2025 |
9.11
|
200 | 9.11 | 9.11 | 9.11 | 0 | 264 | -0.0 | |
| 24/02/2025 |
9.11
|
100 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
| 21/02/2025 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 | |
| 20/02/2025 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 | |
| 19/02/2025 |
8.56
|
200 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 | |
| 18/02/2025 |
8.65
|
200 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
| 17/02/2025 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 14/02/2025 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 13/02/2025 |
9.20
|
1,300 | 9.11 | 9.20 | 9.11 | 0 | 0 | 0 | |
| 12/02/2025 |
9.02
|
1,000 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
| 11/02/2025 |
9.11
|
10 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
| 10/02/2025 |
9.11
|
1,000 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
| 07/02/2025 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
| 06/02/2025 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
| 05/02/2025 |
9.11
|
100 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
| 04/02/2025 |
9.11
|
100 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
| 03/02/2025 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 | |
| 24/01/2025 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 | |
| 23/01/2025 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 | |
| 22/01/2025 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 | |
| 21/01/2025 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 | |
| 20/01/2025 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 | |
| 17/01/2025 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 | |
| 16/01/2025 |
8.56
|
1 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 | |
| 15/01/2025 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 | |
| 14/01/2025 |
8.56
|
132 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 | |
| 13/01/2025 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 | |
| 10/01/2025 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 | |
| 09/01/2025 |
8.56
|
61 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 | |
| 08/01/2025 |
8.56
|
600 | 8.65 | 8.65 | 8.56 | 0 | 0 | 0 | |
| 07/01/2025 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 | |
| 06/01/2025 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 | |
| 03/01/2025 |
8.56
|
400 | 9.48 | 9.66 | 8.56 | 0 | 0 | 0 | |
| 02/01/2025 |
9.20
|
101 | 9.20 | 9.20 | 9.20 | 100 | 0 | 0.0 | |
| 31/12/2024 |
9.29
|
6 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 | |
| 30/12/2024 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 | |
| 27/12/2024 |
9.29
|
201 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 | |
| 26/12/2024 |
8.74
|
27 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 | |
| 25/12/2024 |
8.74
|
6,100 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 | |
| 24/12/2024 |
8.83
|
28 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
| 23/12/2024 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
| 20/12/2024 |
8.83
|
3 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
| 19/12/2024 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
| 18/12/2024 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
| 17/12/2024 |
8.83
|
100 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
| 16/12/2024 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 13/12/2024 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 12/12/2024 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 11/12/2024 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 10/12/2024 |
9.20
|
1,701 | 9.29 | 9.75 | 9.20 | 0 | 0 | 0 | |
| 09/12/2024 |
9.11
|
300 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
| 06/12/2024 |
9.02
|
201 | 8.92 | 9.02 | 8.92 | 0 | 0 | 0 | |
| 05/12/2024 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
| 04/12/2024 |
9.02
|
600 | 9.11 | 9.11 | 9.02 | 0 | 0 | 0 | |
| 03/12/2024 |
9.11
|
200 | 8.56 | 9.11 | 8.56 | 0 | 0 | 0 | |
| 02/12/2024 |
8.56
|
1,100 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 | |
| 29/11/2024 |
9.84
|
0 | 9.84 | 9.02 | 9.02 | 0 | 0 | 0 | |
| 28/11/2024 |
9.02
|
300 | 8.92 | 9.02 | 8.92 | 0 | 0 | 0 | |
| 27/11/2024 |
9.84
|
0 | 9.84 | 9.84 | 9.84 | 0 | 0 | 0 | |
| 26/11/2024 |
9.84
|
0 | 9.84 | 9.84 | 9.84 | 0 | 0 | 0 | |
| 25/11/2024 |
9.84
|
0 | 9.84 | 9.84 | 9.84 | 0 | 0 | 0 | |
| 22/11/2024 |
9.84
|
0 | 9.84 | 9.84 | 9.84 | 0 | 0 | 0 | |
| 21/11/2024 |
9.84
|
200 | 9.57 | 9.84 | 9.57 | 200 | 0 | 0.0 | |
| 20/11/2024 |
9.11
|
100 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
| 19/11/2024 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 | |
| 18/11/2024 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 | |
| 15/11/2024 |
8.56
|
1 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 | |
| 14/11/2024 |
8.56
|
50,110 | 9.11 | 9.11 | 8.56 | 0 | 0 | 0 | |