| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-04) |
-0.30 | -2.27% | 4,700 | -200 | -0.0 |
12.90
13.20
12.90
|
|
2 tháng
(2025-10-06) |
1.20 | 10.26% | 6,200 | -200 | -0.0 |
10.90
13.20
12.90
|
|
3 tháng
(2025-09-05) |
-0.10 | -0.77% | 11,300 | -200 | -0.0 |
10.90
13.20
12.90
|
|
6 tháng
(2025-06-09) |
-0.01 | -0.07% | 51,500 | 9,000 | 0.1 |
10.90
20.58
12.90
|
|
12 tháng
(2024-12-09) |
3.45 | 36.53% | 62,584 | 7,700 | 0.1 |
9.45
20.58
12.90
|
|
24 tháng
(2023-12-15) |
3.45 | 36.53% | 150,738 | 5,200 | 0.1 |
8.59
20.58
12.90
|
|
36 tháng
(2022-12-20) |
4.40 | 51.84% | 1,591,951 | 3,400 | 0.1 |
7.72
20.58
12.90
|
|
60 tháng
(2020-12-30) |
5.78 | 81.23% | 3,654,102 | 10,467 | 0.2 |
6.26
20.58
12.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 24/09/2024 |
10.38
|
0 | 10.38 | 10.38 | 10.38 | 0 | 0 | 0 | |
| 23/09/2024 |
10.38
|
2,100 | 10.48 | 10.48 | 10.38 | 0 | 0 | 0 | |
| 20/09/2024 |
10.29
|
0 | 10.29 | 10.29 | 10.29 | 0 | 0 | 0 | |
| 19/09/2024 |
10.29
|
0 | 10.29 | 10.29 | 10.29 | 0 | 0 | 0 | |
| 18/09/2024 |
10.29
|
0 | 10.29 | 10.29 | 10.29 | 0 | 0 | 0 | |
| 17/09/2024 |
10.29
|
0 | 10.29 | 10.29 | 10.29 | 0 | 0 | 0 | |
| 16/09/2024 |
10.29
|
0 | 10.29 | 10.29 | 10.29 | 0 | 0 | 0 | |
| 13/09/2024 |
10.29
|
0 | 10.29 | 10.29 | 10.29 | 0 | 0 | 0 | |
| 12/09/2024 |
10.29
|
0 | 10.29 | 10.29 | 10.29 | 0 | 0 | 0 | |
| 11/09/2024 |
10.29
|
0 | 10.29 | 10.29 | 10.29 | 0 | 0 | 0 | |
| 10/09/2024 |
10.29
|
0 | 10.29 | 10.29 | 10.29 | 0 | 0 | 0 | |
| 09/09/2024 |
10.29
|
0 | 10.29 | 10.29 | 10.29 | 0 | 0 | 0 | |
| 06/09/2024 |
10.29
|
0 | 10.29 | 10.29 | 10.29 | 0 | 0 | 0 | |
| 05/09/2024 |
10.29
|
0 | 10.29 | 10.29 | 10.29 | 0 | 0 | 0 | |
| 04/09/2024 |
10.29
|
300 | 10.29 | 10.29 | 10.29 | 0 | 0 | 0 | |
| 30/08/2024 |
10.29
|
2,000 | 10.29 | 10.29 | 10.29 | 0 | 0 | 0 | |
| 29/08/2024 |
10.29
|
0 | 10.29 | 10.29 | 10.29 | 0 | 0 | 0 | |
| 28/08/2024 |
10.29
|
0 | 10.29 | 10.29 | 10.29 | 0 | 0 | 0 | |
| 27/08/2024 |
10.29
|
0 | 10.29 | 10.29 | 10.29 | 0 | 0 | 0 | |
| 26/08/2024 |
10.29
|
0 | 10.29 | 10.29 | 10.29 | 0 | 0 | 0 | |
| 23/08/2024 |
10.29
|
0 | 10.29 | 10.29 | 10.29 | 0 | 0 | 0 | |
| 22/08/2024 |
10.29
|
0 | 10.29 | 10.29 | 10.29 | 0 | 0 | 0 | |
| 21/08/2024 |
10.29
|
1,600 | 10.29 | 10.29 | 10.29 | 0 | 0 | 0 | |
| 20/08/2024 |
10.29
|
0 | 10.29 | 10.29 | 10.29 | 0 | 0 | 0 | |
| 19/08/2024 |
10.29
|
0 | 10.29 | 10.29 | 10.29 | 0 | 0 | 0 | |
| 16/08/2024 |
10.29
|
1,400 | 10.29 | 10.29 | 10.29 | 0 | 0 | 0 | |
| 15/08/2024 |
10.29
|
100 | 10.29 | 10.29 | 10.29 | 0 | 0 | 0 | |
| 14/08/2024 |
10.29
|
0 | 10.29 | 10.29 | 10.29 | 0 | 0 | 0 | |
| 13/08/2024 |
10.29
|
4,000 | 9.45 | 10.29 | 9.45 | 0 | 0 | 0 | |
| 12/08/2024 |
9.82
|
2,400 | 9.54 | 9.82 | 9.54 | 0 | 200 | -0.0 | |
| 09/08/2024: Cổ tức tiền mặt tỉ lệ: 9% | |||||||||
| 09/08/2024 |
9.54
|
1,100 | 9.54 | 9.54 | 9.54 | 0 | 0 | 0 | |
| 08/08/2024 |
9.45
|
1,200 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 | |
| 07/08/2024 |
9.45
|
1,000 | 9.45 | 9.45 | 9.45 | 100 | 0 | 0.0 | |
| 06/08/2024 |
9.45
|
1,100 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 | |
| 05/08/2024 |
9.45
|
700 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 | |
| 02/08/2024 |
9.28
|
0 | 9.28 | 9.28 | 9.28 | 0 | 0 | 0 | |
| 01/08/2024 |
9.28
|
500 | 9.28 | 9.28 | 9.28 | 0 | 0 | 0 | |
| 31/07/2024 |
9.45
|
2,200 | 9.36 | 9.45 | 9.36 | 0 | 0 | 0 | |
| 30/07/2024 |
9.71
|
100 | 9.71 | 9.71 | 9.71 | 0 | 0 | 0 | |
| 29/07/2024 |
9.71
|
100 | 9.71 | 9.71 | 9.71 | 0 | 0 | 0 | |
| 26/07/2024 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
| 25/07/2024 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
| 24/07/2024 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
| 23/07/2024 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
| 22/07/2024 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
| 19/07/2024 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
| 18/07/2024 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
| 17/07/2024 |
8.85
|
100 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
| 16/07/2024 |
9.28
|
0 | 9.28 | 9.28 | 9.28 | 0 | 0 | 0 | |
| 15/07/2024 |
9.28
|
300 | 9.53 | 9.53 | 9.28 | 0 | 0 | 0 | |
| 12/07/2024 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 | |
| 11/07/2024 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 | |
| 10/07/2024 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 | |
| 09/07/2024 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 | |
| 08/07/2024 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 | |
| 05/07/2024 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 | |
| 04/07/2024 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 | |
| 03/07/2024 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 | |
| 02/07/2024 |
8.68
|
1,000 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 | |
| 01/07/2024 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 | |
| 28/06/2024 |
8.68
|
100 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 | |
| 27/06/2024 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 | |
| 26/06/2024 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 | |
| 25/06/2024 |
8.59
|
800 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 | |
| 24/06/2024 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
| 21/06/2024 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
| 20/06/2024 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
| 19/06/2024 |
9.02
|
100 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
| 18/06/2024 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
| 17/06/2024 |
9.02
|
800 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
| 14/06/2024 |
9.02
|
200 | 9.45 | 9.45 | 9.02 | 0 | 0 | 0 | |
| 13/06/2024 |
8.85
|
5,900 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
| 12/06/2024 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 | |
| 11/06/2024 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 | |
| 10/06/2024 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 | |
| 07/06/2024 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 | |
| 06/06/2024 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 | |
| 05/06/2024 |
8.68
|
10 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 | |
| 04/06/2024 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 | |
| 03/06/2024 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 | |
| 31/05/2024 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 | |
| 30/05/2024 |
8.68
|
200 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 | |
| 29/05/2024 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 | |
| 28/05/2024 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 | |
| 27/05/2024 |
8.68
|
2,500 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 | |
| 24/05/2024 |
8.76
|
0 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 | |
| 23/05/2024 |
8.76
|
500 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 | |
| 22/05/2024 |
9.45
|
0 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 | |
| 21/05/2024 |
9.45
|
0 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 | |
| 20/05/2024 |
9.45
|
0 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 | |
| 17/05/2024 |
9.45
|
3,000 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 | |
| 16/05/2024 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
| 15/05/2024 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
| 14/05/2024 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
| 13/05/2024 |
8.85
|
2,500 | 8.85 | 8.85 | 8.85 | 0 | 2,500 | -0.0 | |
| 10/05/2024 |
8.76
|
300 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 | |
| 09/05/2024 |
9.45
|
0 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 | |
| 08/05/2024 |
9.45
|
0 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 | |
| 07/05/2024 |
9.45
|
0 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 | |
| 06/05/2024 |
9.45
|
0 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 | |