| 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) |
-0.10 | -1.23% | 5,500 | 0 | 0 |
6.80
9.20
6.80
|
|
2 tháng
(2025-11-28) |
-1 | -11.11% | 9,400 | 0 | 0 |
6.80
9.20
6.80
|
|
3 tháng
(2025-10-29) |
-0.60 | -6.98% | 10,500 | 0 | 0 |
6.80
9.20
6.80
|
|
6 tháng
(2025-07-31) |
-0.40 | -4.76% | 57,000 | 0 | 0 |
6.80
9.60
6.80
|
|
12 tháng
(2025-02-03) |
-0.09 | -1.09% | 134,420 | 0 | 0 |
6.80
9.60
6.80
|
|
24 tháng
(2024-02-07) |
-0.67 | -7.77% | 313,740 | 0 | 0 |
6.80
10.44
6.80
|
|
36 tháng
(2023-02-13) |
-1.84 | -18.67% | 647,250 | 100 | 0.0 |
6.80
11.03
6.80
|
|
60 tháng
(2021-02-22) |
3.81 | 90.87% | 3,443,051 | 100 | 0.0 |
4.11
12.83
6.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 13/11/2024 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
| 12/11/2024 |
8.96
|
10 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
| 11/11/2024 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
| 08/11/2024 |
8.96
|
500 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
| 07/11/2024 |
8.67
|
9 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 | |
| 06/11/2024 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 | |
| 05/11/2024 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 | |
| 04/11/2024 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 | |
| 01/11/2024 |
8.67
|
1 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 | |
| 31/10/2024 |
8.67
|
300 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 | |
| 30/10/2024 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
| 29/10/2024 |
8.47
|
500 | 8.67 | 8.67 | 8.47 | 0 | 0 | 0 | |
| 28/10/2024 |
8.47
|
3,200 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
| 25/10/2024 |
8.86
|
0 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 | |
| 24/10/2024 |
8.86
|
0 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 | |
| 23/10/2024 |
8.86
|
300 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 | |
| 22/10/2024 |
8.67
|
1,400 | 8.76 | 8.76 | 8.67 | 0 | 0 | 0 | |
| 21/10/2024 |
8.38
|
700 | 8.76 | 8.76 | 8.38 | 0 | 0 | 0 | |
| 18/10/2024 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
| 17/10/2024 |
8.57
|
3,100 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
| 16/10/2024 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
| 15/10/2024 |
8.38
|
3,500 | 8.57 | 8.57 | 8.38 | 0 | 0 | 0 | |
| 14/10/2024 |
8.67
|
100 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 | |
| 11/10/2024 |
8.38
|
0 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 | |
| 10/10/2024 |
7.90
|
3,401 | 8.76 | 8.76 | 7.90 | 0 | 0 | 0 | |
| 09/10/2024 |
8.57
|
1,300 | 7.70 | 8.57 | 7.70 | 0 | 0 | 0 | |
| 08/10/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 07/10/2024 |
7.70
|
2,000 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 | |
| 04/10/2024 |
7.70
|
200 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 03/10/2024 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 02/10/2024 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 01/10/2024 |
7.70
|
200 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 30/09/2024 |
7.99
|
400 | 7.90 | 7.99 | 7.90 | 0 | 0 | 0 | |
| 27/09/2024 |
8.47
|
310 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
| 26/09/2024 |
7.99
|
700 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 25/09/2024 |
7.90
|
302 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 24/09/2024 |
8.76
|
100 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 | |
| 23/09/2024 |
7.80
|
2,711 | 8.18 | 8.18 | 7.80 | 0 | 0 | 0 | |
| 20/09/2024 |
8.67
|
2,900 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 | |
| 19/09/2024 |
8.67
|
11 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 | |
| 18/09/2024 |
8.67
|
112 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 | |
| 17/09/2024 |
8.18
|
1,501 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 16/09/2024 |
8.18
|
100 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 13/09/2024 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 12/09/2024 |
8.38
|
600 | 7.90 | 8.38 | 7.90 | 0 | 0 | 0 | |
| 11/09/2024 |
8.09
|
6,000 | 8.18 | 8.18 | 7.99 | 0 | 0 | 0 | |
| 10/09/2024 |
8.18
|
3,120 | 8.28 | 8.28 | 8.18 | 0 | 0 | 0 | |
| 09/09/2024: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
| 09/09/2024 |
8.28
|
4,103 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
| 06/09/2024 |
8.76
|
100 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 | |
| 05/09/2024 |
8.85
|
1,600 | 8.67 | 8.85 | 8.67 | 0 | 0 | 0 | |
| 04/09/2024 |
8.85
|
800 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
| 30/08/2024 |
9.47
|
300 | 8.85 | 9.47 | 8.85 | 0 | 0 | 0 | |
| 29/08/2024 |
8.85
|
33,500 | 8.85 | 8.85 | 8.14 | 0 | 0 | 0 | |
| 28/08/2024 |
8.85
|
2,001 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
| 27/08/2024 |
8.85
|
300 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
| 26/08/2024 |
8.85
|
1,100 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
| 23/08/2024 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
| 22/08/2024 |
8.85
|
13,600 | 8.76 | 9.12 | 8.67 | 0 | 0 | 0 | |
| 21/08/2024 |
8.85
|
5,300 | 8.85 | 9.21 | 8.85 | 0 | 0 | 0 | |
| 20/08/2024 |
8.85
|
1,604 | 8.85 | 9.38 | 8.85 | 0 | 0 | 0 | |
| 19/08/2024 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 16/08/2024 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 15/08/2024 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 14/08/2024 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 13/08/2024 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 12/08/2024 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 09/08/2024 |
8.50
|
3 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 08/08/2024 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 07/08/2024 |
8.50
|
400 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 06/08/2024 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 05/08/2024 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 02/08/2024 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 01/08/2024 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 31/07/2024 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 30/07/2024 |
8.50
|
1,100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 29/07/2024 |
8.50
|
9,000 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 26/07/2024 |
8.41
|
2,000 | 8.59 | 8.59 | 8.41 | 0 | 0 | 0 | |
| 25/07/2024 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
| 24/07/2024 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
| 23/07/2024 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
| 22/07/2024 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
| 19/07/2024 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
| 18/07/2024 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
| 17/07/2024 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
| 16/07/2024 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
| 15/07/2024 |
9.29
|
1 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
| 12/07/2024 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
| 11/07/2024 |
9.29
|
1,400 | 9.91 | 9.91 | 8.94 | 0 | 0 | 0 | |
| 10/07/2024 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 | |
| 09/07/2024 |
9.29
|
4,500 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 | |
| 08/07/2024 |
9.65
|
0 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 | |
| 05/07/2024 |
9.65
|
1 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 | |
| 04/07/2024 |
9.65
|
0 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 | |
| 03/07/2024 |
9.65
|
0 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 | |
| 02/07/2024 |
9.65
|
0 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 | |
| 01/07/2024 |
9.65
|
0 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 | |
| 28/06/2024 |
9.65
|
0 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 | |
| 27/06/2024 |
9.65
|
0 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 | |
| 26/06/2024 |
9.65
|
0 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 | |
| 25/06/2024 |
9.65
|
1 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 | |