| 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 | 0% | 0 | 0 | 0 |
10
10
10
|
|
2 tháng
(2025-10-06) |
1.30 | 14.94% | 15,500 | 0 | 0 |
8.70
11
10
|
|
3 tháng
(2025-09-05) |
1.30 | 14.94% | 15,500 | 0 | 0 |
8.70
11
10
|
|
6 tháng
(2025-06-09) |
0.33 | 3.45% | 20,300 | 0 | 0 |
8.70
11
10
|
|
12 tháng
(2024-12-09) |
0.33 | 3.45% | 22,200 | 0 | 0 |
8.70
11
10
|
|
24 tháng
(2023-12-15) |
2.50 | 33.33% | 2,297,824 | -100 | -0.0 |
6.76
11
10
|
|
36 tháng
(2022-12-20) |
1.15 | 12.96% | 2,457,324 | -100 | -0.0 |
5.18
11
10
|
|
60 tháng
(2020-12-30) |
4.03 | 67.41% | 2,560,992 | 0 | 0.0 |
5.18
13.91
10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 24/09/2024 |
9.67
|
0 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 | |
| 23/09/2024 |
9.67
|
0 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 | |
| 20/09/2024 |
9.67
|
0 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 | |
| 19/09/2024 |
9.67
|
100 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 | |
| 18/09/2024 |
9.67
|
2,000 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 | |
| 17/09/2024 |
9.67
|
0 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 | |
| 16/09/2024 |
9.67
|
10,000 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 | |
| 13/09/2024 |
9.67
|
7,900 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 | |
| 12/09/2024 |
9.67
|
0 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 | |
| 11/09/2024 |
9.67
|
0 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 | |
| 10/09/2024 |
9.67
|
80,200 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 | |
| 09/09/2024 |
9.67
|
37,500 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 | |
| 06/09/2024 |
9.67
|
203,000 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 | |
| 05/09/2024 |
9.67
|
50,000 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 | |
| 04/09/2024 |
9.67
|
5,500 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 | |
| 30/08/2024 |
9.67
|
1 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 | |
| 29/08/2024 |
9.67
|
0 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 | |
| 28/08/2024 |
9.67
|
2,300 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 | |
| 27/08/2024: Cổ tức tiền mặt tỉ lệ: 4% | |||||||||
| 27/08/2024 |
9.18
|
400 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 | |
| 26/08/2024 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 23/08/2024 |
8.80
|
100 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 22/08/2024 |
9.26
|
1,000 | 9.17 | 9.26 | 9.17 | 0 | 0 | 0 | |
| 21/08/2024 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 | |
| 20/08/2024 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 | |
| 19/08/2024 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 | |
| 16/08/2024 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 | |
| 15/08/2024 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 | |
| 14/08/2024 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 | |
| 13/08/2024 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 | |
| 12/08/2024 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 | |
| 09/08/2024 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 | |
| 08/08/2024 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 | |
| 07/08/2024 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 | |
| 06/08/2024 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 | |
| 05/08/2024 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 | |
| 02/08/2024 |
8.98
|
500 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 | |
| 01/08/2024 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 | |
| 31/07/2024 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 | |
| 30/07/2024 |
8.98
|
1 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 | |
| 29/07/2024 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 | |
| 26/07/2024 |
8.98
|
30,000 | 8.98 | 9.07 | 8.98 | 0 | 0 | 0 | |
| 25/07/2024 |
8.98
|
10,100 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 | |
| 24/07/2024 |
8.98
|
20,400 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 | |
| 23/07/2024 |
8.98
|
10,600 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 | |
| 22/07/2024 |
8.98
|
10,000 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 | |
| 19/07/2024 |
8.98
|
15,000 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 | |
| 18/07/2024 |
9.26
|
6,500 | 8.98 | 9.26 | 8.98 | 0 | 0 | 0 | |
| 17/07/2024 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 | |
| 16/07/2024 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 | |
| 15/07/2024 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 | |
| 12/07/2024 |
9.26
|
2,400 | 8.61 | 9.26 | 8.61 | 0 | 0 | 0 | |
| 11/07/2024 |
8.15
|
200 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
| 10/07/2024 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 | |
| 09/07/2024 |
7.96
|
2,000 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 | |
| 08/07/2024 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 | |
| 05/07/2024 |
7.96
|
100 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 | |
| 04/07/2024 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 | |
| 03/07/2024 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 | |
| 02/07/2024 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 | |
| 01/07/2024 |
7.96
|
100 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 | |
| 28/06/2024 |
7.96
|
100 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 | |
| 27/06/2024 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
| 26/06/2024 |
8.06
|
500 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
| 25/06/2024 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
| 24/06/2024 |
8.15
|
2,300 | 8.06 | 8.15 | 8.06 | 0 | 0 | 0 | |
| 21/06/2024 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
| 20/06/2024 |
8.06
|
18 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
| 19/06/2024 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
| 18/06/2024 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
| 17/06/2024 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
| 14/06/2024 |
8.06
|
200 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
| 13/06/2024 |
8.61
|
305 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
| 12/06/2024 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
| 11/06/2024 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
| 10/06/2024 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
| 07/06/2024 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
| 06/06/2024 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
| 05/06/2024 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
| 04/06/2024 |
8.06
|
2,000 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
| 03/06/2024 |
8.06
|
1,000 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
| 31/05/2024 |
8.06
|
5,800 | 7.96 | 8.06 | 7.96 | 0 | 0 | 0 | |
| 30/05/2024 |
7.96
|
1,400 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 | |
| 29/05/2024 |
8.06
|
4,000 | 7.87 | 8.06 | 7.87 | 0 | 0 | 0 | |
| 28/05/2024 |
7.96
|
703 | 8.06 | 8.15 | 7.96 | 0 | 0 | 0 | |
| 27/05/2024 |
7.96
|
500 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 | |
| 24/05/2024 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 | |
| 23/05/2024 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 | |
| 22/05/2024 |
7.96
|
1,000 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 | |
| 21/05/2024 |
7.96
|
500 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 | |
| 20/05/2024 |
7.96
|
1,000 | 7.87 | 7.96 | 7.87 | 0 | 0 | 0 | |
| 17/05/2024 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
| 16/05/2024 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
| 15/05/2024 |
7.87
|
7,600 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
| 14/05/2024 |
7.87
|
45,000 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
| 13/05/2024 |
7.87
|
20,500 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
| 10/05/2024 |
7.87
|
10,500 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
| 09/05/2024 |
7.87
|
12,600 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
| 08/05/2024 |
7.87
|
46,000 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
| 07/05/2024 |
8.98
|
51 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
| 06/05/2024 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |