| 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) |
-0.09 | -1.07% | 294,300 | 0 | 0 |
8.30
10.95
8.85
|
|
2 tháng
(2025-11-28) |
0.10 | 1.22% | 305,300 | 0 | 0 |
8
10.95
8.85
|
|
3 tháng
(2025-10-29) |
0.28 | 3.49% | 353,900 | 0 | 0 |
8
10.95
8.85
|
|
6 tháng
(2025-07-31) |
0.32 | 4.01% | 533,700 | -1,800 | -0.0 |
7.94
10.95
8.85
|
|
12 tháng
(2025-02-03) |
-0.90 | -9.78% | 875,500 | -1,800 | -0.0 |
7.44
10.95
8.85
|
|
24 tháng
(2024-02-07) |
-0.24 | -2.77% | 1,403,700 | -2,000 | -0.0 |
7.44
11.56
8.85
|
|
36 tháng
(2023-02-13) |
-0.23 | -2.69% | 1,821,200 | -33,200 | -0.3 |
7.44
11.56
8.85
|
|
60 tháng
(2021-02-22) |
-4.69 | -36.12% | 2,939,500 | -29,700 | -0.4 |
6.73
16.10
8.85
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 13/11/2024 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
| 12/11/2024 |
9.10
|
600 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
| 11/11/2024 |
9.10
|
900 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
| 08/11/2024 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 07/11/2024 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 06/11/2024 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 05/11/2024 |
9
|
1,000 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 04/11/2024 |
9
|
800 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 01/11/2024 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 | |
| 31/10/2024 |
8.91
|
100 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 | |
| 30/10/2024 |
9.20
|
1,200 | 9.10 | 9.20 | 9.10 | 0 | 0 | 0 | |
| 29/10/2024 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 28/10/2024 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 25/10/2024 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 24/10/2024 |
9
|
600 | 8.83 | 9 | 8.82 | 0 | 0 | 0 | |
| 23/10/2024 |
9
|
200 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 22/10/2024 |
9
|
700 | 9.01 | 9.01 | 9 | 0 | 0 | 0 | |
| 21/10/2024 |
9.01
|
1,700 | 9 | 9.10 | 9 | 0 | 0 | 0 | |
| 18/10/2024 |
9.20
|
100 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 17/10/2024 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
| 16/10/2024 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
| 15/10/2024 |
9.50
|
1,400 | 9 | 9.79 | 9 | 0 | 0 | 0 | |
| 14/10/2024 |
9.39
|
0 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 | |
| 11/10/2024 |
9.39
|
0 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 | |
| 10/10/2024 |
9.39
|
0 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 | |
| 09/10/2024 |
9.39
|
0 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 | |
| 08/10/2024 |
9.39
|
0 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 | |
| 07/10/2024 |
9.39
|
100 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 | |
| 04/10/2024 |
9
|
500 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 03/10/2024 |
9
|
2,600 | 9 | 9.02 | 8.97 | 0 | 0 | 0 | |
| 02/10/2024 |
9.60
|
100 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
| 01/10/2024 |
9.60
|
100 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
| 30/09/2024 |
9.60
|
200 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
| 27/09/2024 |
9.79
|
0 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 | |
| 26/09/2024 |
9.79
|
200 | 9.78 | 9.79 | 9.78 | 0 | 0 | 0 | |
| 25/09/2024: Cổ tức tiền mặt tỉ lệ: 4% | |||||||||
| 25/09/2024 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
| 24/09/2024 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
| 23/09/2024 |
9.40
|
1,000 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
| 20/09/2024 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
| 19/09/2024 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
| 18/09/2024 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
| 17/09/2024 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
| 16/09/2024 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
| 13/09/2024 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
| 12/09/2024 |
9.40
|
200 | 9.48 | 9.48 | 9.40 | 0 | 0 | 0 | |
| 11/09/2024 |
9.49
|
0 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 | |
| 10/09/2024 |
9.49
|
0 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 | |
| 09/09/2024 |
9.49
|
100 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 | |
| 06/09/2024 |
9.49
|
0 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 | |
| 05/09/2024 |
9.49
|
200 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 | |
| 04/09/2024 |
9.49
|
100 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 | |
| 30/08/2024 |
9.49
|
0 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 | |
| 29/08/2024 |
9.49
|
0 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 | |
| 28/08/2024 |
9.49
|
400 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 | |
| 27/08/2024 |
9.49
|
100 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 | |
| 26/08/2024 |
9.64
|
0 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 | |
| 23/08/2024 |
9.64
|
1,000 | 9.04 | 9.64 | 8.64 | 0 | 0 | 0 | |
| 22/08/2024 |
9.04
|
200 | 9.12 | 9.12 | 9.04 | 0 | 0 | 0 | |
| 21/08/2024 |
9.69
|
0 | 9.69 | 9.69 | 9.69 | 0 | 0 | 0 | |
| 20/08/2024 |
9.69
|
0 | 9.69 | 9.69 | 9.69 | 0 | 0 | 0 | |
| 19/08/2024 |
9.69
|
0 | 9.69 | 9.69 | 9.69 | 0 | 0 | 0 | |
| 16/08/2024 |
9.69
|
300 | 9.69 | 9.69 | 9.69 | 0 | 0 | 0 | |
| 15/08/2024 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
| 14/08/2024 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
| 13/08/2024 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
| 12/08/2024 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
| 09/08/2024 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
| 08/08/2024 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
| 07/08/2024 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
| 06/08/2024 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
| 05/08/2024 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
| 02/08/2024 |
9.50
|
100 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
| 01/08/2024 |
9.35
|
0 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 | |
| 31/07/2024 |
9.35
|
300 | 9.34 | 9.35 | 9.34 | 0 | 0 | 0 | |
| 30/07/2024 |
9.30
|
600 | 9.21 | 9.30 | 9.21 | 0 | 0 | 0 | |
| 29/07/2024 |
9.59
|
100 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 | |
| 26/07/2024 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 | |
| 25/07/2024 |
9.14
|
100 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 | |
| 24/07/2024 |
9.12
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 | |
| 23/07/2024 |
9.12
|
100 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 | |
| 22/07/2024 |
9.12
|
1,100 | 9.69 | 9.69 | 9.12 | 0 | 0 | 0 | |
| 19/07/2024 |
9.40
|
100 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
| 18/07/2024 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
| 17/07/2024 |
9.33
|
100 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
| 16/07/2024 |
9.74
|
2,900 | 9.74 | 9.74 | 9.69 | 0 | 0 | 0 | |
| 15/07/2024 |
9.74
|
600 | 9.59 | 9.74 | 9.59 | 0 | 0 | 0 | |
| 12/07/2024 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 | |
| 11/07/2024 |
9.59
|
700 | 9.59 | 9.59 | 9.21 | 0 | 0 | 0 | |
| 10/07/2024 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 | |
| 09/07/2024 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 | |
| 08/07/2024 |
9.59
|
5,000 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 | |
| 05/07/2024 |
9.59
|
15,900 | 9.24 | 9.59 | 9.24 | 0 | 0 | 0 | |
| 04/07/2024 |
9.69
|
10,300 | 9.74 | 9.78 | 9.69 | 0 | 0 | 0 | |
| 03/07/2024 |
9.69
|
200 | 9.59 | 9.69 | 9.59 | 0 | 0 | 0 | |
| 02/07/2024 |
9.57
|
200 | 9.55 | 9.57 | 9.55 | 0 | 0 | 0 | |
| 01/07/2024 |
9.78
|
2,600 | 9.74 | 9.78 | 9.74 | 0 | 0 | 0 | |
| 28/06/2024 |
9.74
|
7,000 | 9.78 | 9.98 | 9.74 | 0 | 0 | 0 | |
| 27/06/2024 |
9.74
|
10,200 | 9.83 | 9.83 | 9.74 | 0 | 0 | 0 | |
| 26/06/2024 |
9.83
|
300 | 9.83 | 9.83 | 9.83 | 0 | 0 | 0 | |
| 25/06/2024 |
9.93
|
3,000 | 9.88 | 10.36 | 9.64 | 0 | 0 | 0 | |