| 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) |
-0.20 | -1.53% | 453,900 | -1,200 | -0.0 |
11.70
15.40
12.60
|
|
2 tháng
(2025-11-28) |
-4.10 | -24.12% | 1,308,800 | -25,800 | -0.5 |
11.70
29.80
12.60
|
|
3 tháng
(2025-10-29) |
4.50 | 53.57% | 1,497,400 | -29,800 | -0.5 |
8
29.80
12.60
|
|
6 tháng
(2025-07-31) |
4.50 | 53.57% | 1,610,100 | -31,900 | -0.5 |
7.70
29.80
12.60
|
|
12 tháng
(2025-02-03) |
4.46 | 52.78% | 1,962,759 | -12,196 | -0.4 |
7
29.80
12.60
|
|
24 tháng
(2024-02-07) |
5.38 | 71.46% | 3,409,211 | -9,429 | -0.4 |
7
29.80
12.60
|
|
36 tháng
(2023-02-13) |
2.53 | 24.36% | 3,931,349 | -125,013 | -1.5 |
7
29.80
12.60
|
|
60 tháng
(2021-02-22) |
4.04 | 45.64% | 5,846,928 | -16,732 | -0.1 |
7
29.80
12.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 11/04/2025 |
7.70
|
200 | 7.70 | 7.70 | 7.70 | 200 | 0 | 0.0 | |
| 10/04/2025 |
7.70
|
100 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 09/04/2025 |
7
|
8,000 | 7 | 7 | 6.50 | 0 | 6,758 | -0.0 | |
| 08/04/2025 |
7.20
|
7,000 | 7.20 | 7.50 | 7.20 | 0 | 100 | -0.0 | |
| 04/04/2025 |
7.90
|
500 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 03/04/2025 |
7.90
|
12,400 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 | |
| 02/04/2025 |
8.70
|
2,300 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 01/04/2025 |
8.70
|
900 | 8.70 | 8.80 | 8.70 | 0 | 0 | 0 | |
| 31/03/2025 |
8.70
|
4,000 | 9 | 9 | 8.70 | 0 | 0 | 0 | |
| 28/03/2025 |
9
|
100 | 9 | 9 | 9 | 0 | 100 | -0.0 | |
| 27/03/2025 |
9
|
300 | 9.20 | 9.20 | 9 | 0 | 0 | 0 | |
| 26/03/2025 |
8.60
|
1,500 | 8.60 | 8.70 | 8.60 | 0 | 0 | 0 | |
| 25/03/2025 |
9
|
400 | 9 | 9 | 9 | 0 | 76 | -0.0 | |
| 24/03/2025: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
| 24/03/2025 |
9
|
1,900 | 9 | 9 | 9 | 1,800 | 0 | 0.0 | |
| 21/03/2025 |
9.00
|
4,000 | 9.09 | 9.28 | 9.00 | 0 | 0 | 0 | |
| 20/03/2025 |
9.00
|
2,400 | 9.28 | 9.28 | 9.00 | 0 | 0 | 0 | |
| 19/03/2025 |
9.28
|
7,700 | 9.00 | 9.28 | 8.91 | 0 | 0 | 0 | |
| 18/03/2025 |
9.00
|
3,600 | 9.09 | 9.19 | 9.00 | 0 | 3,000 | -0.0 | |
| 17/03/2025 |
9.28
|
1,200 | 9.28 | 9.28 | 8.63 | 0 | 0 | 0 | |
| 14/03/2025 |
9.28
|
11,800 | 9.28 | 9.37 | 9.09 | 0 | 0 | 0 | |
| 13/03/2025 |
9.37
|
7,400 | 9.00 | 9.37 | 9.00 | 0 | 300 | -0.0 | |
| 12/03/2025 |
9.00
|
10,500 | 8.81 | 9.19 | 8.81 | 0 | 0 | 0 | |
| 11/03/2025 |
8.81
|
4,000 | 9.37 | 9.37 | 8.63 | 0 | 0 | 0 | |
| 10/03/2025 |
8.63
|
2,100 | 9.46 | 9.46 | 8.63 | 0 | 0 | 0 | |
| 07/03/2025 |
8.81
|
2,500 | 9.84 | 9.84 | 8.35 | 0 | 0 | 0 | |
| 06/03/2025 |
9.00
|
21,600 | 8.91 | 9.00 | 8.54 | 5,000 | 2,100 | 0.0 | |
| 05/03/2025 |
8.26
|
1,200 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 04/03/2025 |
8.26
|
200 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 03/03/2025 |
8.26
|
100 | 8.26 | 8.26 | 8.26 | 0 | 100 | -0.0 | |
| 28/02/2025 |
8.44
|
1,500 | 8.35 | 8.44 | 8.35 | 0 | 0 | 0 | |
| 27/02/2025 |
8.35
|
300 | 8.81 | 8.81 | 8.35 | 0 | 0 | 0 | |
| 26/02/2025 |
8.44
|
3,600 | 8.63 | 8.63 | 8.44 | 0 | 0 | 0 | |
| 25/02/2025 |
8.44
|
4,100 | 8.26 | 8.44 | 8.26 | 100 | 300 | -0.0 | |
| 24/02/2025 |
8.16
|
4,900 | 8.26 | 8.26 | 8.16 | 2,300 | 0 | 0.0 | |
| 21/02/2025 |
8.26
|
3,700 | 8.35 | 8.35 | 8.26 | 0 | 0 | 0 | |
| 20/02/2025 |
8.35
|
2,300 | 8.54 | 8.54 | 8.35 | 100 | 100 | 0 | |
| 19/02/2025 |
8.54
|
7,700 | 8.63 | 8.63 | 8.54 | 0 | 0 | 0 | |
| 18/02/2025 |
8.63
|
4,200 | 8.35 | 8.63 | 8.35 | 0 | 0 | 0 | |
| 17/02/2025 |
8.35
|
3,300 | 8.26 | 8.35 | 8.26 | 0 | 0 | 0 | |
| 14/02/2025 |
7.98
|
1,600 | 9.00 | 9.00 | 7.98 | 1,000 | 0 | 0.0 | |
| 13/02/2025 |
8.35
|
100 | 8.35 | 8.35 | 8.35 | 0 | 51 | -0.0 | |
| 12/02/2025 |
8.44
|
1,411 | 8.16 | 8.44 | 8.16 | 0 | 11 | -0.0 | |
| 11/02/2025 |
8.07
|
2,725 | 8.44 | 8.44 | 8.07 | 100 | 0 | 0.0 | |
| 10/02/2025 |
8.35
|
900 | 8.16 | 8.35 | 8.16 | 0 | 300 | -0.0 | |
| 07/02/2025 |
8.07
|
3,425 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 06/02/2025 |
7.98
|
3,930 | 7.89 | 7.98 | 7.89 | 2,100 | 0 | 0.0 | |
| 05/02/2025 |
7.98
|
144 | 7.98 | 7.98 | 7.98 | 100 | 0 | 0.0 | |
| 04/02/2025 |
7.98
|
12,124 | 7.89 | 7.98 | 7.61 | 5,800 | 0 | 0.0 | |
| 03/02/2025 |
8.44
|
200 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
| 24/01/2025 |
8.63
|
152 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |
| 23/01/2025 |
8.81
|
62 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 | |
| 22/01/2025 |
8.81
|
9,646 | 8.54 | 8.81 | 7.89 | 0 | 0 | 0 | |
| 21/01/2025 |
8.54
|
7,978 | 8.54 | 8.54 | 8.44 | 0 | 0 | 0 | |
| 20/01/2025 |
8.26
|
7,925 | 8.16 | 8.63 | 8.16 | 0 | 3,000 | -0.0 | |
| 17/01/2025 |
7.98
|
6,805 | 7.89 | 7.98 | 7.89 | 2,600 | 0 | 0.0 | |
| 16/01/2025 |
7.98
|
26,600 | 7.98 | 7.98 | 7.89 | 25,100 | 0 | 0.2 | |
| 15/01/2025 |
8.07
|
3,305 | 7.89 | 8.07 | 7.70 | 1,300 | 0 | 0.0 | |
| 14/01/2025 |
8.07
|
9,985 | 7.52 | 8.07 | 7.52 | 4,600 | 0 | 0.0 | |
| 13/01/2025 |
7.42
|
5,812 | 7.42 | 7.52 | 7.42 | 0 | 0 | 0 | |
| 10/01/2025 |
7.42
|
502 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 | |
| 09/01/2025 |
7.52
|
41 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 | |
| 08/01/2025 |
7.52
|
4,202 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 | |
| 07/01/2025 |
7.61
|
1,400 | 7.70 | 7.70 | 7.52 | 0 | 0 | 0 | |
| 06/01/2025 |
7.70
|
6,400 | 7.42 | 7.70 | 7.42 | 0 | 0 | 0 | |
| 03/01/2025 |
7.42
|
10,100 | 7.52 | 7.52 | 7.42 | 0 | 0 | 0 | |
| 02/01/2025 |
7.52
|
5 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 | |
| 31/12/2024 |
7.52
|
700 | 7.61 | 7.61 | 7.52 | 0 | 0 | 0 | |
| 30/12/2024 |
7.61
|
1,424 | 7.70 | 7.70 | 7.61 | 0 | 0 | 0 | |
| 27/12/2024 |
7.70
|
1,900 | 7.61 | 7.70 | 7.61 | 0 | 0 | 0 | |
| 26/12/2024 |
7.79
|
1,303 | 7.70 | 7.79 | 7.70 | 0 | 0 | 0 | |
| 25/12/2024 |
7.70
|
4,900 | 7.52 | 7.70 | 7.52 | 0 | 2,000 | -0.0 | |
| 24/12/2024 |
7.61
|
300 | 7.79 | 7.79 | 7.61 | 0 | 0 | 0 | |
| 23/12/2024 |
7.89
|
2,325 | 7.61 | 7.89 | 7.61 | 0 | 0 | 0 | |
| 20/12/2024 |
7.61
|
5,113 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 | |
| 19/12/2024 |
7.61
|
100 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 | |
| 18/12/2024 |
7.61
|
0 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 | |
| 17/12/2024 |
7.61
|
147 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 | |
| 16/12/2024 |
7.70
|
1,500 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 13/12/2024 |
7.70
|
1,300 | 7.61 | 7.79 | 7.61 | 0 | 0 | 0 | |
| 12/12/2024 |
7.79
|
590 | 7.52 | 7.79 | 7.42 | 0 | 64 | -0.0 | |
| 11/12/2024 |
7.89
|
8,000 | 7.61 | 7.89 | 7.52 | 1,000 | 0 | 0.0 | |
| 10/12/2024 |
7.79
|
315 | 7.89 | 7.89 | 7.79 | 0 | 0 | 0 | |
| 09/12/2024 |
7.70
|
2,177 | 7.79 | 7.79 | 7.70 | 0 | 0 | 0 | |
| 06/12/2024 |
7.79
|
101 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 | |
| 05/12/2024 |
7.79
|
1,343 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 | |
| 04/12/2024 |
7.79
|
2,500 | 7.79 | 7.79 | 7.61 | 0 | 0 | 0 | |
| 03/12/2024 |
7.89
|
2,802 | 7.79 | 7.89 | 7.79 | 0 | 0 | 0 | |
| 02/12/2024 |
7.89
|
1,500 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 | |
| 29/11/2024 |
7.89
|
301 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 | |
| 28/11/2024 |
7.89
|
1,400 | 7.79 | 7.89 | 7.79 | 0 | 0 | 0 | |
| 27/11/2024 |
7.79
|
100 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 | |
| 26/11/2024 |
7.89
|
5,032 | 7.79 | 7.89 | 7.79 | 0 | 0 | 0 | |
| 25/11/2024 |
7.70
|
200 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 22/11/2024 |
7.70
|
5,306 | 7.79 | 7.79 | 7.52 | 0 | 0 | 0 | |
| 21/11/2024 |
7.79
|
100 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 | |
| 20/11/2024 |
7.61
|
0 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 | |
| 19/11/2024 |
7.61
|
800 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 | |
| 18/11/2024 |
7.61
|
2,125 | 7.61 | 7.70 | 7.52 | 0 | 0 | 0 | |
| 15/11/2024 |
7.89
|
2,555 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 | |
| 14/11/2024 |
7.89
|
700 | 8.16 | 8.16 | 7.89 | 0 | 0 | 0 | |