| 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 | 0% | 0 | 0 | 0 |
12.30
12.30
12.30
|
|
2 tháng
(2025-11-28) |
0 | 0% | 28,100 | 0 | 0 |
12.30
12.80
12.30
|
|
3 tháng
(2025-10-29) |
1.10 | 9.82% | 35,200 | 0 | 0 |
11.20
12.80
12.30
|
|
6 tháng
(2025-07-31) |
1.85 | 17.76% | 83,400 | 0 | 0 |
10.15
14.58
12.30
|
|
12 tháng
(2025-02-03) |
2.25 | 22.37% | 214,801 | -11,600 | -0.1 |
9.56
14.58
12.30
|
|
24 tháng
(2024-02-07) |
3.71 | 43.14% | 563,032 | -16,100 | -0.2 |
7.34
14.58
12.30
|
|
36 tháng
(2023-02-13) |
1.92 | 18.45% | 978,082 | -79,500 | -0.8 |
7.34
14.58
12.30
|
|
60 tháng
(2021-02-22) |
2.31 | 23.08% | 2,573,880 | -26,710 | -0.4 |
6.33
14.58
12.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 13/11/2024 |
9.36
|
1,800 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
| 12/11/2024 |
10.25
|
0 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 | |
| 11/11/2024 |
10.25
|
100 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 | |
| 08/11/2024 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
| 07/11/2024 |
9.36
|
300 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
| 06/11/2024 |
9.85
|
0 | 9.85 | 9.85 | 9.85 | 0 | 0 | 0 | |
| 05/11/2024 |
9.85
|
4,009 | 9.95 | 10.15 | 9.85 | 0 | 0 | 0 | |
| 04/11/2024 |
9.26
|
4,700 | 8.38 | 9.26 | 8.38 | 0 | 0 | 0 | |
| 01/11/2024 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 | |
| 31/10/2024 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 | |
| 30/10/2024 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 | |
| 29/10/2024 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 | |
| 28/10/2024 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 | |
| 25/10/2024 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 | |
| 24/10/2024 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 | |
| 23/10/2024 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 | |
| 22/10/2024 |
9.26
|
100 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 | |
| 21/10/2024 |
8.47
|
200 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
| 18/10/2024 |
9.16
|
3,018 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 | |
| 17/10/2024 |
9.95
|
100 | 9.95 | 9.95 | 9.95 | 0 | 0 | 0 | |
| 16/10/2024 |
10.05
|
7 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 | |
| 15/10/2024 |
10.05
|
0 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 | |
| 14/10/2024 |
10.05
|
5,700 | 9.95 | 10.05 | 9.95 | 0 | 0 | 0 | |
| 11/10/2024 |
9.16
|
0 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 | |
| 10/10/2024 |
9.16
|
100 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 | |
| 09/10/2024 |
8.38
|
0 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 | |
| 08/10/2024 |
8.38
|
0 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 | |
| 07/10/2024 |
8.38
|
125 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 | |
| 04/10/2024 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 | |
| 03/10/2024 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 | |
| 02/10/2024 |
8.97
|
3 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 | |
| 01/10/2024 |
8.97
|
1,400 | 9.76 | 9.76 | 8.97 | 0 | 0 | 0 | |
| 30/09/2024 |
9.76
|
1,810 | 9.76 | 9.76 | 8.87 | 0 | 0 | 0 | |
| 27/09/2024 |
9.76
|
734 | 8.87 | 9.76 | 7.98 | 0 | 300 | -0.0 | |
| 26/09/2024 |
8.87
|
100 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 | |
| 25/09/2024 |
9.76
|
3 | 9.76 | 9.76 | 9.76 | 0 | 0 | 0 | |
| 24/09/2024 |
9.76
|
200 | 9.76 | 9.76 | 9.76 | 0 | 0 | 0 | |
| 23/09/2024 |
9.76
|
1,510 | 9.76 | 9.76 | 9.76 | 0 | 0 | 0 | |
| 20/09/2024 |
9.76
|
200 | 8.67 | 9.76 | 8.67 | 0 | 0 | 0 | |
| 19/09/2024 |
8.87
|
200 | 8.87 | 8.87 | 8.87 | 0 | 200 | -0.0 | |
| 18/09/2024 |
9.56
|
0 | 9.56 | 9.56 | 9.56 | 0 | 0 | 0 | |
| 17/09/2024 |
9.56
|
0 | 9.56 | 9.56 | 9.56 | 0 | 0 | 0 | |
| 16/09/2024 |
9.76
|
6 | 9.56 | 9.56 | 9.56 | 0 | 0 | 0 | |
| 13/09/2024 |
9.56
|
0 | 9.56 | 9.56 | 9.56 | 0 | 0 | 0 | |
| 12/09/2024 |
9.56
|
0 | 9.56 | 9.56 | 9.56 | 0 | 0 | 0 | |
| 11/09/2024 |
9.56
|
0 | 9.56 | 9.56 | 9.56 | 0 | 0 | 0 | |
| 10/09/2024 |
9.56
|
0 | 9.56 | 9.56 | 9.56 | 0 | 0 | 0 | |
| 09/09/2024 |
9.56
|
0 | 9.56 | 9.56 | 9.56 | 0 | 0 | 0 | |
| 06/09/2024: Cổ tức tiền mặt tỉ lệ: 2% | |||||||||
| 06/09/2024 |
9.76
|
2 | 9.56 | 9.56 | 9.56 | 0 | 0 | 0 | |
| 05/09/2024 |
9.56
|
0 | 9.56 | 9.56 | 9.56 | 0 | 0 | 0 | |
| 04/09/2024 |
9.56
|
100 | 9.56 | 9.56 | 9.56 | 0 | 0 | 0 | |
| 30/08/2024 |
8.69
|
0 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 | |
| 29/08/2024 |
8.69
|
44,300 | 8.50 | 9.56 | 8.50 | 0 | 0 | 0 | |
| 28/08/2024 |
8.79
|
2,500 | 8.69 | 10.14 | 8.69 | 0 | 0 | 0 | |
| 27/08/2024 |
9.65
|
2,020 | 9.17 | 9.65 | 9.17 | 0 | 0 | 0 | |
| 26/08/2024 |
8.88
|
6,000 | 9.65 | 9.65 | 8.30 | 0 | 0 | 0 | |
| 23/08/2024 |
9.17
|
115 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 | |
| 22/08/2024 |
8.88
|
42 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 | |
| 21/08/2024 |
8.88
|
2,204 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 | |
| 20/08/2024 |
8.88
|
7,701 | 8.69 | 8.88 | 8.69 | 0 | 0 | 0 | |
| 19/08/2024 |
8.59
|
12,009 | 8.79 | 9.08 | 8.59 | 0 | 0 | 0 | |
| 16/08/2024 |
8.59
|
6,409 | 8.69 | 8.98 | 8.50 | 0 | 0 | 0 | |
| 15/08/2024 |
8.59
|
3,100 | 8.01 | 8.59 | 8.01 | 0 | 0 | 0 | |
| 14/08/2024 |
8.79
|
11 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
| 13/08/2024 |
8.79
|
5,810 | 8.11 | 8.79 | 7.82 | 0 | 0 | 0 | |
| 12/08/2024 |
8.01
|
1,200 | 9.08 | 9.17 | 8.01 | 0 | 0 | 0 | |
| 09/08/2024 |
8.59
|
2 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 | |
| 08/08/2024 |
8.59
|
101 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 | |
| 07/08/2024 |
7.82
|
1,110 | 8.69 | 8.69 | 7.82 | 0 | 0 | 0 | |
| 06/08/2024 |
8.59
|
700 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 | |
| 05/08/2024 |
7.82
|
2,000 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 | |
| 02/08/2024 |
7.72
|
201 | 8.98 | 8.98 | 7.72 | 0 | 0 | 0 | |
| 01/08/2024 |
8.21
|
100 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
| 31/07/2024 |
9.08
|
32 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 | |
| 30/07/2024 |
9.08
|
101 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 | |
| 29/07/2024 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 26/07/2024 |
8.30
|
1 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 25/07/2024 |
8.30
|
400 | 8.79 | 8.79 | 8.30 | 0 | 0 | 0 | |
| 24/07/2024 |
8.01
|
126 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 | |
| 23/07/2024 |
7.34
|
200 | 8.59 | 8.59 | 7.34 | 0 | 0 | 0 | |
| 22/07/2024 |
7.92
|
100 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
| 19/07/2024 |
8.59
|
500 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 | |
| 18/07/2024 |
9.46
|
100 | 9.46 | 9.46 | 9.46 | 0 | 0 | 0 | |
| 17/07/2024 |
9.56
|
100 | 9.56 | 9.56 | 9.56 | 0 | 0 | 0 | |
| 16/07/2024 |
9.75
|
500 | 8.98 | 9.75 | 8.98 | 0 | 0 | 0 | |
| 15/07/2024 |
9.65
|
500 | 8.98 | 9.65 | 8.98 | 0 | 0 | 0 | |
| 12/07/2024 |
9.75
|
0 | 9.75 | 9.75 | 9.75 | 0 | 0 | 0 | |
| 11/07/2024 |
9.75
|
0 | 9.75 | 9.75 | 9.75 | 0 | 0 | 0 | |
| 10/07/2024 |
9.75
|
0 | 9.75 | 9.75 | 9.75 | 0 | 0 | 0 | |
| 09/07/2024 |
9.75
|
0 | 9.75 | 9.75 | 9.75 | 0 | 0 | 0 | |
| 08/07/2024 |
9.75
|
0 | 9.75 | 9.75 | 9.75 | 0 | 0 | 0 | |
| 05/07/2024 |
9.75
|
101 | 9.75 | 9.75 | 9.75 | 0 | 0 | 0 | |
| 04/07/2024 |
9.46
|
1,700 | 9.46 | 9.46 | 9.37 | 0 | 0 | 0 | |
| 03/07/2024 |
8.79
|
2,101 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
| 02/07/2024 |
8.01
|
200 | 9.46 | 9.46 | 8.01 | 0 | 0 | 0 | |
| 01/07/2024 |
8.79
|
1,000 | 8.69 | 8.79 | 8.69 | 0 | 0 | 0 | |
| 28/06/2024 |
8.79
|
100 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
| 27/06/2024 |
8.79
|
2 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
| 26/06/2024 |
8.79
|
3,400 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
| 25/06/2024 |
8.79
|
9,100 | 7.92 | 8.79 | 7.82 | 0 | 0 | 0 | |