| 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) |
0.10 | 0.54% | 117,500 | -100 | -0.0 |
17.80
19.50
17.80
|
|
2 tháng
(2025-10-06) |
2.80 | 17.72% | 463,500 | 100 | 0.0 |
14.70
19.50
17.80
|
|
3 tháng
(2025-09-05) |
4.20 | 29.17% | 735,400 | 100 | 0.0 |
13.30
19.50
17.80
|
|
6 tháng
(2025-06-09) |
9.10 | 95.79% | 1,998,000 | 0 | 0.0 |
9
19.50
17.80
|
|
12 tháng
(2024-12-09) |
10.90 | 141.56% | 3,149,551 | -15,918 | -0.1 |
7.40
19.50
17.80
|
|
24 tháng
(2023-12-15) |
11.69 | 169.05% | 4,353,467 | -5,518 | -0.0 |
6.20
19.50
17.80
|
|
36 tháng
(2022-12-20) |
13.81 | 288.45% | 8,134,364 | -391,058 | -2.0 |
4.11
19.50
17.80
|
|
60 tháng
(2020-12-30) |
13.03 | 234.01% | 17,730,713 | -264,900 | -2.2 |
3.93
19.50
17.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 24/09/2024 |
7.30
|
1,100 | 7.10 | 7.30 | 7 | 0 | 0 | 0 | |
| 23/09/2024 |
7.40
|
1,706 | 7.50 | 7.60 | 7.20 | 0 | 0 | 0 | |
| 20/09/2024: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 20/09/2024 |
7.20
|
1,301 | 7.20 | 7.30 | 7 | 0 | 0 | 0 | |
| 19/09/2024 |
7.10
|
400 | 7.01 | 7.10 | 7.01 | 0 | 0 | 0 | |
| 18/09/2024 |
7.29
|
940 | 7.19 | 7.29 | 7.19 | 0 | 0 | 0 | |
| 17/09/2024 |
7.29
|
1 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
| 16/09/2024 |
7.29
|
2,400 | 7.29 | 7.29 | 7.01 | 0 | 0 | 0 | |
| 13/09/2024 |
7.29
|
301 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
| 12/09/2024 |
7.29
|
2,100 | 7.10 | 7.29 | 7.10 | 0 | 0 | 0 | |
| 11/09/2024 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
| 10/09/2024 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
| 09/09/2024 |
7.38
|
100 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
| 06/09/2024 |
7.10
|
440 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
| 05/09/2024 |
7.29
|
5,300 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
| 04/09/2024 |
7.38
|
9,600 | 7.47 | 7.57 | 7.19 | 0 | 0 | 0 | |
| 30/08/2024 |
7.38
|
1,800 | 7.19 | 7.47 | 7.19 | 0 | 0 | 0 | |
| 29/08/2024 |
7.19
|
5,932 | 7.19 | 7.29 | 7.19 | 0 | 0 | 0 | |
| 28/08/2024 |
7.19
|
439 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
| 27/08/2024 |
7.29
|
110 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
| 26/08/2024 |
7.10
|
2,631 | 7.38 | 7.38 | 7.10 | 0 | 0 | 0 | |
| 23/08/2024 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
| 22/08/2024 |
7.47
|
312 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
| 21/08/2024 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
| 20/08/2024 |
7.38
|
5,808 | 7.29 | 7.47 | 7.29 | 0 | 0 | 0 | |
| 19/08/2024 |
7.47
|
700 | 7.29 | 7.47 | 7.19 | 0 | 0 | 0 | |
| 16/08/2024 |
7.29
|
3,839 | 7.19 | 7.29 | 7.19 | 0 | 0 | 0 | |
| 15/08/2024 |
7.19
|
2,091 | 6.91 | 7.19 | 6.73 | 0 | 0 | 0 | |
| 14/08/2024 |
7.19
|
619 | 6.91 | 7.19 | 6.91 | 0 | 0 | 0 | |
| 13/08/2024 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
| 12/08/2024 |
7.10
|
5 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
| 09/08/2024 |
7.10
|
700 | 7.10 | 7.10 | 6.91 | 0 | 0 | 0 | |
| 08/08/2024 |
7.01
|
100 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 | |
| 07/08/2024 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
| 06/08/2024 |
7.29
|
480 | 6.82 | 7.29 | 6.82 | 0 | 0 | 0 | |
| 05/08/2024 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
| 02/08/2024 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
| 01/08/2024 |
7.29
|
15,500 | 7.19 | 7.47 | 6.91 | 0 | 0 | 0 | |
| 31/07/2024 |
7.01
|
5,100 | 7.19 | 7.19 | 7.01 | 0 | 0 | 0 | |
| 30/07/2024 |
7.38
|
400 | 7.19 | 7.38 | 7.19 | 0 | 0 | 0 | |
| 29/07/2024 |
7.38
|
101 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
| 26/07/2024 |
7.19
|
100 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
| 25/07/2024 |
7.47
|
3,900 | 7.38 | 7.47 | 7.10 | 0 | 0 | 0 | |
| 24/07/2024 |
7.47
|
500 | 7.38 | 7.47 | 7.29 | 0 | 0 | 0 | |
| 23/07/2024 |
7.47
|
1,900 | 7.75 | 7.75 | 7.47 | 0 | 0 | 0 | |
| 22/07/2024 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
| 19/07/2024 |
7.85
|
200 | 7.38 | 7.85 | 7.38 | 0 | 0 | 0 | |
| 18/07/2024 |
7.75
|
200 | 7.38 | 7.75 | 7.38 | 0 | 0 | 0 | |
| 17/07/2024 |
7.38
|
15,222 | 7.57 | 7.66 | 7.38 | 0 | 0 | 0 | |
| 16/07/2024 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
| 15/07/2024 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
| 12/07/2024 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
| 11/07/2024 |
7.85
|
1,400 | 7.57 | 7.85 | 7.57 | 0 | 0 | 0 | |
| 10/07/2024 |
7.85
|
200 | 7.66 | 7.85 | 7.66 | 0 | 0 | 0 | |
| 09/07/2024 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
| 08/07/2024 |
7.85
|
578 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
| 05/07/2024 |
7.94
|
6,354 | 7.75 | 7.94 | 7.66 | 1,000 | 0 | 0.0 | |
| 04/07/2024 |
7.94
|
9,712 | 7.85 | 7.94 | 7.75 | 1,000 | 0 | 0.0 | |
| 03/07/2024 |
7.85
|
400 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
| 02/07/2024 |
7.85
|
1,954 | 7.66 | 7.85 | 7.57 | 400 | 0 | 0.0 | |
| 01/07/2024 |
7.85
|
6,900 | 7.85 | 7.94 | 7.57 | 0 | 0 | 0 | |
| 28/06/2024 |
7.94
|
600 | 7.75 | 7.94 | 7.75 | 0 | 0 | 0 | |
| 27/06/2024 |
8.03
|
48,000 | 7.94 | 8.03 | 7.75 | 4,600 | 0 | 0.0 | |
| 26/06/2024 |
7.85
|
8,200 | 7.57 | 7.85 | 7.57 | 0 | 0 | 0 | |
| 25/06/2024 |
7.57
|
1,027 | 7.57 | 7.57 | 7.57 | 1,000 | 0 | 0.0 | |
| 24/06/2024 |
7.66
|
12,472 | 7.47 | 7.75 | 7.47 | 2,700 | 0 | 0.0 | |
| 21/06/2024 |
7.47
|
5,200 | 7.47 | 7.47 | 7.19 | 0 | 200 | -0.0 | |
| 20/06/2024 |
7.47
|
873 | 7.29 | 7.47 | 7.29 | 0 | 0 | 0 | |
| 19/06/2024 |
7.29
|
3,100 | 7.19 | 7.29 | 7.19 | 0 | 0 | 0 | |
| 18/06/2024 |
7.19
|
3,000 | 7.19 | 7.19 | 7.10 | 0 | 0 | 0 | |
| 17/06/2024 |
7.29
|
16,400 | 7.29 | 7.38 | 7.10 | 0 | 0 | 0 | |
| 14/06/2024 |
7.47
|
3,324 | 7.57 | 7.94 | 7.47 | 0 | 0 | 0 | |
| 13/06/2024 |
7.94
|
9,900 | 7.57 | 8.22 | 7.57 | 0 | 0 | 0 | |
| 12/06/2024 |
7.57
|
224 | 7.29 | 7.57 | 7.29 | 0 | 0 | 0 | |
| 11/06/2024 |
7.57
|
9,000 | 7.47 | 7.57 | 7.38 | 0 | 0 | 0 | |
| 10/06/2024 |
7.57
|
18,700 | 7.29 | 7.57 | 7.29 | 0 | 0 | 0 | |
| 07/06/2024 |
7.57
|
2,000 | 7.19 | 7.75 | 7.19 | 0 | 0 | 0 | |
| 06/06/2024 |
7.57
|
10,454 | 7.38 | 7.75 | 7.01 | 0 | 0 | 0 | |
| 05/06/2024 |
7.75
|
6,300 | 7.75 | 7.85 | 7.38 | 0 | 0 | 0 | |
| 04/06/2024 |
7.75
|
47,664 | 7.19 | 7.75 | 7.19 | 0 | 0 | 0 | |
| 03/06/2024 |
7.10
|
22,170 | 6.91 | 7.29 | 6.82 | 0 | 0 | 0 | |
| 31/05/2024 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 | |
| 30/05/2024 |
7.01
|
2,900 | 7.10 | 7.10 | 6.73 | 0 | 0 | 0 | |
| 29/05/2024 |
7.10
|
600 | 6.91 | 7.10 | 6.82 | 0 | 0 | 0 | |
| 28/05/2024 |
6.91
|
5,200 | 6.82 | 6.91 | 6.73 | 0 | 0 | 0 | |
| 27/05/2024 |
7.01
|
300 | 6.91 | 7.01 | 6.91 | 0 | 0 | 0 | |
| 24/05/2024 |
6.91
|
1,131 | 7.01 | 7.01 | 6.91 | 0 | 0 | 0 | |
| 23/05/2024 |
7.10
|
7,500 | 6.91 | 7.10 | 6.73 | 0 | 0 | 0 | |
| 22/05/2024 |
6.91
|
6,136 | 6.73 | 7.10 | 6.73 | 0 | 0 | 0 | |
| 21/05/2024 |
6.91
|
1,300 | 6.73 | 6.91 | 6.73 | 0 | 0 | 0 | |
| 20/05/2024 |
6.91
|
6,800 | 6.91 | 7.29 | 6.73 | 0 | 0 | 0 | |
| 17/05/2024 |
7.01
|
6,800 | 7.10 | 7.10 | 6.73 | 0 | 0 | 0 | |
| 16/05/2024 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 | |
| 15/05/2024 |
7.01
|
500 | 6.73 | 7.01 | 6.73 | 0 | 0 | 0 | |
| 14/05/2024 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
| 13/05/2024 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
| 10/05/2024 |
7.10
|
200 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
| 09/05/2024 |
7.19
|
2,900 | 6.73 | 7.19 | 6.73 | 0 | 0 | 0 | |
| 08/05/2024 |
7.19
|
1,000 | 7.01 | 7.19 | 7.01 | 0 | 0 | 0 | |
| 07/05/2024 |
7.10
|
2,900 | 6.82 | 7.10 | 6.73 | 0 | 0 | 0 | |
| 06/05/2024 |
7.10
|
1,800 | 6.82 | 7.10 | 6.73 | 0 | 0 | 0 | |