| 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) |
1.10 | 9.82% | 7,100 | 0 | 0 |
11.20
12.30
12.30
|
|
2 tháng
(2025-10-06) |
-1.20 | -8.89% | 7,800 | 0 | 0 |
11
13.50
12.30
|
|
3 tháng
(2025-09-05) |
-1.20 | -8.89% | 24,800 | 0 | 0 |
11
13.50
12.30
|
|
6 tháng
(2025-06-09) |
0.18 | 1.48% | 80,200 | 0 | 0 |
9.56
14.58
12.30
|
|
12 tháng
(2024-12-09) |
3.33 | 37.17% | 214,701 | -11,600 | -0.1 |
8.97
14.58
12.30
|
|
24 tháng
(2023-12-15) |
3.22 | 35.53% | 546,658 | -18,200 | -0.2 |
7.34
14.58
12.30
|
|
36 tháng
(2022-12-20) |
3.90 | 46.39% | 954,618 | -79,900 | -0.8 |
7.34
14.58
12.30
|
|
60 tháng
(2020-12-30) |
3.25 | 35.97% | 2,579,263 | -30,710 | -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) |
|
| 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 | |
| 24/06/2024 |
8.30
|
100 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 21/06/2024 |
9.17
|
0 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 | |
| 20/06/2024 |
9.17
|
0 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 | |
| 19/06/2024 |
9.17
|
0 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 | |
| 18/06/2024 |
9.17
|
0 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 | |
| 17/06/2024 |
9.17
|
10 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 | |
| 14/06/2024 |
9.17
|
6 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 | |
| 13/06/2024 |
9.17
|
100 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 | |
| 12/06/2024 |
8.69
|
0 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 | |
| 11/06/2024 |
8.69
|
100 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 | |
| 10/06/2024 |
9.65
|
1,000 | 8.98 | 9.65 | 8.98 | 0 | 0 | 0 | |
| 07/06/2024 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 | |
| 06/06/2024 |
8.98
|
1,100 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 | |
| 05/06/2024 |
8.98
|
2,200 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 | |
| 04/06/2024 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 | |
| 03/06/2024 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 | |
| 31/05/2024 |
8.98
|
788 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 | |
| 30/05/2024 |
8.98
|
1,400 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 | |
| 29/05/2024 |
8.88
|
0 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 | |
| 28/05/2024 |
8.88
|
100 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 | |
| 27/05/2024 |
8.30
|
1,500 | 8.98 | 9.46 | 8.30 | 0 | 0 | 0 | |
| 24/05/2024 |
8.98
|
1,500 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 | |
| 23/05/2024 |
8.98
|
1,510 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 | |
| 22/05/2024 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 | |
| 21/05/2024 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 | |
| 20/05/2024 |
8.98
|
1,200 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 | |
| 17/05/2024 |
8.88
|
700 | 8.88 | 8.88 | 8.69 | 0 | 0 | 0 | |
| 16/05/2024 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 | |
| 15/05/2024 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 | |
| 14/05/2024 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 | |
| 13/05/2024 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 | |
| 10/05/2024 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 | |
| 09/05/2024 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 | |
| 08/05/2024 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 | |
| 07/05/2024 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 | |
| 06/05/2024 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 | |