| 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) |
0.60 | 5.13% | 174,000 | 0 | 0 |
11.60
12.85
12.30
|
|
2 tháng
(2025-11-28) |
-0.20 | -1.60% | 209,400 | 0 | 0 |
11.25
12.85
12.30
|
|
3 tháng
(2025-10-29) |
-0.50 | -3.91% | 247,000 | 0 | 0 |
11.25
13.45
12.30
|
|
6 tháng
(2025-07-31) |
2.09 | 20.48% | 1,243,100 | -5,200 | -0.1 |
10.21
13.48
12.30
|
|
12 tháng
(2025-02-03) |
3.02 | 32.53% | 1,813,700 | -8,300 | -0.1 |
8.26
13.48
12.30
|
|
24 tháng
(2024-02-07) |
3.12 | 33.95% | 2,741,500 | -254,400 | -2.4 |
7.89
13.48
12.30
|
|
36 tháng
(2023-02-13) |
2.86 | 30.32% | 4,062,200 | -673,551 | -6.8 |
7.89
13.48
12.30
|
|
60 tháng
(2021-02-22) |
0.50 | 4.28% | 9,378,300 | -1,215,991 | -15.5 |
7.89
14.51
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 |
9.48
|
400 | 9.09 | 9.48 | 9.09 | 0 | 0 | 0 | |
| 12/11/2024 |
9.48
|
400 | 9.09 | 9.48 | 9.09 | 0 | 0 | 0 | |
| 11/11/2024 |
9.48
|
1,100 | 9.09 | 9.48 | 8.99 | 0 | 0 | 0 | |
| 08/11/2024 |
9.57
|
0 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 | |
| 07/11/2024 |
9.57
|
2,600 | 9.53 | 9.57 | 9.53 | 0 | 0 | 0 | |
| 06/11/2024 |
9.53
|
0 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
| 05/11/2024 |
9.53
|
600 | 9.48 | 9.53 | 9.48 | 0 | 0 | 0 | |
| 04/11/2024 |
9.52
|
0 | 9.52 | 9.52 | 9.52 | 0 | 0 | 0 | |
| 01/11/2024 |
9.52
|
0 | 9.52 | 9.52 | 9.52 | 0 | 0 | 0 | |
| 31/10/2024 |
9.52
|
0 | 9.52 | 9.52 | 9.52 | 0 | 0 | 0 | |
| 30/10/2024 |
9.52
|
100 | 9.52 | 9.52 | 9.52 | 0 | 0 | 0 | |
| 29/10/2024 |
9.13
|
6,000 | 9.46 | 9.46 | 9.13 | 0 | 0 | 0 | |
| 28/10/2024 |
9.48
|
400 | 9.48 | 9.48 | 9.48 | 0 | 0 | 0 | |
| 25/10/2024 |
9.28
|
900 | 9.01 | 9.28 | 9.01 | 0 | 0 | 0 | |
| 24/10/2024 |
9.28
|
1,000 | 9.27 | 9.28 | 9.27 | 0 | 0 | 0 | |
| 23/10/2024 |
9.28
|
1,400 | 9.53 | 9.53 | 8.92 | 0 | 0 | 0 | |
| 22/10/2024 |
9.28
|
300 | 9.18 | 9.28 | 9.18 | 0 | 0 | 0 | |
| 21/10/2024 |
9.18
|
600 | 9.09 | 9.47 | 9.09 | 0 | 0 | 0 | |
| 18/10/2024 |
9.51
|
100 | 9.51 | 9.51 | 9.51 | 0 | 0 | 0 | |
| 17/10/2024 |
9.52
|
1,200 | 9.57 | 9.57 | 8.86 | 0 | 0 | 0 | |
| 16/10/2024 |
9.52
|
100 | 9.52 | 9.52 | 9.52 | 0 | 0 | 0 | |
| 15/10/2024 |
9.53
|
1,800 | 9.72 | 9.72 | 8.79 | 0 | 0 | 0 | |
| 14/10/2024 |
9.09
|
300 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 | |
| 11/10/2024 |
9.57
|
0 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 | |
| 10/10/2024 |
9.57
|
0 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 | |
| 09/10/2024 |
9.57
|
0 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 | |
| 08/10/2024 |
9.57
|
0 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 | |
| 07/10/2024 |
9.57
|
1,000 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 | |
| 04/10/2024 |
9.65
|
0 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 | |
| 03/10/2024 |
9.65
|
0 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 | |
| 02/10/2024 |
9.65
|
700 | 9.67 | 9.72 | 9.65 | 0 | 0 | 0 | |
| 01/10/2024 |
9.67
|
300 | 9.57 | 9.67 | 9.57 | 0 | 0 | 0 | |
| 30/09/2024 |
9.53
|
900 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
| 27/09/2024 |
9.53
|
1,300 | 9.50 | 9.53 | 9.50 | 0 | 0 | 0 | |
| 26/09/2024 |
9.53
|
100 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
| 25/09/2024 |
9.43
|
800 | 9.43 | 9.43 | 9.43 | 0 | 0 | 0 | |
| 24/09/2024 |
8.88
|
200 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 | |
| 23/09/2024 |
9.53
|
800 | 9.10 | 9.53 | 9.10 | 0 | 0 | 0 | |
| 20/09/2024 |
9.10
|
100 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
| 19/09/2024 |
9.63
|
0 | 9.63 | 9.63 | 9.63 | 0 | 0 | 0 | |
| 18/09/2024 |
9.63
|
18,100 | 9.10 | 9.63 | 9.09 | 0 | 0 | 0 | |
| 17/09/2024 |
9.76
|
200 | 9.76 | 9.76 | 9.76 | 0 | 0 | 0 | |
| 16/09/2024 |
9.67
|
400 | 9.61 | 9.67 | 9.61 | 0 | 0 | 0 | |
| 13/09/2024 |
9.57
|
0 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 | |
| 12/09/2024 |
9.57
|
2,100 | 9.38 | 9.57 | 9.38 | 0 | 0 | 0 | |
| 11/09/2024 |
9.47
|
2,100 | 9.33 | 9.48 | 9.33 | 0 | 0 | 0 | |
| 10/09/2024 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
| 09/09/2024 |
9.36
|
2,700 | 9.27 | 9.36 | 9.26 | 0 | 0 | 0 | |
| 06/09/2024 |
9.27
|
0 | 9.27 | 9.27 | 9.27 | 0 | 0 | 0 | |
| 05/09/2024 |
9.27
|
0 | 9.27 | 9.27 | 9.27 | 0 | 0 | 0 | |
| 04/09/2024 |
9.27
|
500 | 9.08 | 9.27 | 9.08 | 0 | 0 | 0 | |
| 30/08/2024 |
9.27
|
2,500 | 9.27 | 9.38 | 9.27 | 0 | 0 | 0 | |
| 29/08/2024 |
9.27
|
0 | 9.27 | 9.27 | 9.27 | 0 | 0 | 0 | |
| 28/08/2024 |
9.27
|
600 | 9.22 | 9.27 | 9.22 | 0 | 0 | 0 | |
| 27/08/2024 |
9.22
|
300 | 9.28 | 9.28 | 9.22 | 0 | 0 | 0 | |
| 26/08/2024 |
9.22
|
2,100 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 | |
| 23/08/2024 |
9.04
|
2,000 | 9.02 | 9.04 | 9.02 | 0 | 0 | 0 | |
| 22/08/2024 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
| 21/08/2024 |
9.02
|
4,600 | 9.01 | 9.08 | 9.01 | 0 | 0 | 0 | |
| 20/08/2024 |
9.02
|
600 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
| 19/08/2024 |
9.05
|
900 | 8.91 | 9.05 | 8.89 | 0 | 0 | 0 | |
| 16/08/2024 |
9.06
|
2,100 | 8.91 | 9.06 | 8.91 | 0 | 0 | 0 | |
| 15/08/2024 |
9.03
|
2,000 | 8.99 | 9.04 | 8.95 | 0 | 0 | 0 | |
| 14/08/2024 |
8.91
|
2,200 | 8.85 | 9.08 | 8.85 | 0 | 0 | 0 | |
| 13/08/2024 |
9.13
|
600 | 9.17 | 9.17 | 8.64 | 0 | 0 | 0 | |
| 12/08/2024 |
8.94
|
3,000 | 9.26 | 9.26 | 8.94 | 0 | 0 | 0 | |
| 09/08/2024: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
| 09/08/2024 |
8.84
|
7,400 | 9.09 | 9.22 | 8.69 | 0 | 0 | 0 | |
| 08/08/2024 |
9.17
|
9,500 | 9.27 | 9.30 | 8.66 | 0 | 0 | 0 | |
| 07/08/2024 |
8.99
|
400 | 9.25 | 9.25 | 8.98 | 0 | 0 | 0 | |
| 06/08/2024 |
8.98
|
4,600 | 9.47 | 9.47 | 8.71 | 0 | 0 | 0 | |
| 05/08/2024 |
8.98
|
9,100 | 9.37 | 9.37 | 8.80 | 0 | 0 | 0 | |
| 02/08/2024 |
9.37
|
1,500 | 8.99 | 9.37 | 8.90 | 0 | 0 | 0 | |
| 01/08/2024 |
9.09
|
9,600 | 9.32 | 9.32 | 9.09 | 0 | 0 | 0 | |
| 31/07/2024 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 | |
| 30/07/2024 |
8.99
|
500 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 | |
| 29/07/2024 |
9.34
|
1,200 | 9.35 | 9.35 | 9.34 | 0 | 0 | 0 | |
| 26/07/2024 |
9.34
|
800 | 9.35 | 9.35 | 8.99 | 0 | 0 | 0 | |
| 25/07/2024 |
9.35
|
10,700 | 8.99 | 9.37 | 8.99 | 0 | 0 | 0 | |
| 24/07/2024 |
9.37
|
700 | 9.42 | 9.42 | 8.99 | 0 | 0 | 0 | |
| 23/07/2024 |
9.42
|
3,500 | 9.06 | 9.42 | 9.05 | 0 | 0 | 0 | |
| 22/07/2024 |
9.09
|
3,500 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 | |
| 19/07/2024 |
9.09
|
11,000 | 9.37 | 9.37 | 8.73 | 0 | 0 | 0 | |
| 18/07/2024 |
9.37
|
5,100 | 9.75 | 9.75 | 9.37 | 0 | 0 | 0 | |
| 17/07/2024 |
9.61
|
86,700 | 9.04 | 9.61 | 8.99 | 0 | 0 | 0 | |
| 16/07/2024 |
8.98
|
1,400 | 9.01 | 9.04 | 8.73 | 0 | 0 | 0 | |
| 15/07/2024 |
8.98
|
300 | 9.02 | 9.02 | 8.98 | 0 | 0 | 0 | |
| 12/07/2024 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 | |
| 11/07/2024 |
8.99
|
500 | 8.59 | 8.99 | 8.58 | 0 | 0 | 0 | |
| 10/07/2024 |
8.95
|
100 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 | |
| 09/07/2024 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
| 08/07/2024 |
8.89
|
200 | 8.61 | 8.89 | 8.61 | 0 | 0 | 0 | |
| 05/07/2024 |
8.90
|
200 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
| 04/07/2024 |
9.04
|
12,900 | 8.80 | 9.04 | 8.54 | 0 | 8,800 | -0.1 | |
| 03/07/2024 |
8.80
|
1,600 | 8.90 | 9.09 | 8.80 | 0 | 0 | 0 | |
| 02/07/2024 |
8.80
|
500 | 8.79 | 8.80 | 8.79 | 0 | 0 | 0 | |
| 01/07/2024 |
8.80
|
1,100 | 8.25 | 8.80 | 8.22 | 0 | 0 | 0 | |
| 28/06/2024 |
8.79
|
1,300 | 8.80 | 8.80 | 8.79 | 0 | 0 | 0 | |
| 27/06/2024 |
8.79
|
700 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
| 26/06/2024 |
8.84
|
600 | 8.57 | 8.84 | 8.43 | 0 | 0 | 0 | |
| 25/06/2024 |
8.79
|
700 | 8.75 | 8.79 | 8.44 | 0 | 0 | 0 | |