| 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) |
-0.50 | -4.85% | 15,700 | 0 | 0 |
9.50
10.30
9.80
|
|
2 tháng
(2025-11-28) |
0.49 | 5.21% | 27,700 | 0 | 0 |
8.73
10.30
9.80
|
|
3 tháng
(2025-10-29) |
2.04 | 26.25% | 34,600 | 0 | 0 |
7.76
10.30
9.80
|
|
6 tháng
(2025-07-31) |
0.87 | 9.78% | 79,800 | 0 | 0 |
7.76
10.30
9.80
|
|
12 tháng
(2025-02-03) |
1.78 | 22.22% | 226,524 | 0 | -0 |
6.79
10.30
9.80
|
|
24 tháng
(2024-02-07) |
0.86 | 9.68% | 572,980 | 0 | -0 |
6.63
10.30
9.80
|
|
36 tháng
(2023-02-13) |
1.25 | 14.64% | 884,057 | 0 | -0 |
6.63
10.30
9.80
|
|
60 tháng
(2021-02-22) |
0.31 | 3.26% | 2,690,898 | -2,000 | -0.1 |
6.63
13.03
9.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 11/04/2025 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
| 10/04/2025 |
7.76
|
1,600 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
| 09/04/2025 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
| 08/04/2025: Cổ tức tiền mặt tỉ lệ: 2% | |||||||||
| 08/04/2025 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
| 04/04/2025 |
6.79
|
100 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
| 03/04/2025 |
7.92
|
100 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
| 02/04/2025 |
9.06
|
1,100 | 7.92 | 9.06 | 7.92 | 0 | 0 | 0 | |
| 01/04/2025 |
7.92
|
600 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
| 31/03/2025 |
7.92
|
100 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
| 28/03/2025 |
7.92
|
200 | 7.92 | 7.92 | 7.92 | 100 | 0 | 0.0 | |
| 27/03/2025 |
7.92
|
100 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
| 26/03/2025 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
| 25/03/2025 |
7.92
|
800 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
| 24/03/2025 |
7.92
|
1,100 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
| 21/03/2025 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 20/03/2025 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 19/03/2025 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 18/03/2025 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 17/03/2025 |
8.02
|
200 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 14/03/2025 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 13/03/2025 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 12/03/2025 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 11/03/2025 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 10/03/2025 |
7.92
|
2,000 | 8.02 | 8.02 | 7.92 | 0 | 0 | 0 | |
| 07/03/2025 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 06/03/2025 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 05/03/2025 |
8.02
|
1,000 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 04/03/2025 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 03/03/2025 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 28/02/2025 |
8.02
|
2,000 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 27/02/2025 |
8.02
|
800 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 26/02/2025 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 25/02/2025 |
8.02
|
1,000 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 24/02/2025 |
8.02
|
1,000 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 21/02/2025 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 20/02/2025 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 19/02/2025 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 18/02/2025 |
8.02
|
100 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 17/02/2025 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 14/02/2025 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 13/02/2025 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 12/02/2025 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 11/02/2025 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 10/02/2025 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 07/02/2025 |
8.02
|
1,300 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 06/02/2025 |
8.40
|
24 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
| 05/02/2025 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
| 04/02/2025 |
8.40
|
600 | 8.02 | 8.49 | 8.02 | 0 | 0 | 0 | |
| 03/02/2025 |
8.02
|
100 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 24/01/2025 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 23/01/2025 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 22/01/2025 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 21/01/2025 |
8.02
|
501 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 20/01/2025 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 17/01/2025 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 16/01/2025 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 15/01/2025 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 14/01/2025 |
8.02
|
1 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 13/01/2025 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 10/01/2025 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 09/01/2025 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 08/01/2025 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 07/01/2025 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 06/01/2025 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 03/01/2025 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 02/01/2025 |
8.02
|
4,200 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 31/12/2024 |
7.83
|
4,600 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
| 30/12/2024 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
| 27/12/2024 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
| 26/12/2024 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
| 25/12/2024 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
| 24/12/2024 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
| 23/12/2024 |
8.02
|
1 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
| 20/12/2024: Cổ tức tiền mặt tỉ lệ: 2% | |||||||||
| 20/12/2024 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
| 19/12/2024 |
7.83
|
100 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
| 18/12/2024 |
7.83
|
100 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
| 17/12/2024 |
8.29
|
100 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
| 16/12/2024 |
8.66
|
1,300 | 8.01 | 8.66 | 8.01 | 0 | 0 | 0 | |
| 13/12/2024 |
8.29
|
400 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
| 12/12/2024 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
| 11/12/2024 |
7.83
|
2,700 | 7.83 | 8.29 | 7.83 | 0 | 0 | 0 | |
| 10/12/2024 |
7.83
|
100 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
| 09/12/2024 |
7.83
|
200 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
| 06/12/2024 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
| 05/12/2024 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
| 04/12/2024 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
| 03/12/2024 |
7.83
|
100 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
| 02/12/2024 |
7.83
|
100 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
| 29/11/2024 |
7.37
|
401 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
| 28/11/2024 |
7.00
|
3,000 | 7.37 | 7.37 | 7.00 | 0 | 0 | 0 | |
| 27/11/2024 |
7.92
|
1 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
| 26/11/2024 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
| 25/11/2024 |
7.92
|
2,600 | 7.92 | 7.92 | 7.83 | 0 | 0 | 0 | |
| 22/11/2024 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 21/11/2024 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 20/11/2024 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 19/11/2024 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 18/11/2024 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 15/11/2024 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 14/11/2024 |
7.74
|
1,100 | 7.83 | 7.83 | 7.74 | 0 | 0 | 0 | |