| 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) |
1.80 | 17.48% | 3,520,500 | 100 | 0.0 |
10.20
15
12.50
|
|
2 tháng
(2025-11-28) |
1.40 | 13.08% | 3,790,800 | 100 | 0.0 |
10.20
15
12.50
|
|
3 tháng
(2025-10-29) |
0.50 | 4.31% | 4,175,900 | 100 | 0.0 |
10.20
15
12.50
|
|
6 tháng
(2025-07-31) |
-0.90 | -6.92% | 7,457,700 | -38,600 | -0.4 |
9.90
15
12.50
|
|
12 tháng
(2025-02-03) |
-0.19 | -1.55% | 18,087,053 | -123,679 | -2.6 |
9.90
28.16
12.50
|
|
24 tháng
(2024-02-07) |
4.95 | 69.20% | 22,144,731 | -92,779 | -2.6 |
6.77
28.16
12.50
|
|
36 tháng
(2023-02-13) |
5.68 | 88.54% | 23,812,794 | -2,579 | -1.9 |
4.40
28.16
12.50
|
|
60 tháng
(2021-02-22) |
9.90 | 449.91% | 32,704,212 | -2,079 | -1.8 |
2.20
28.16
12.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 13/11/2024 |
6.97
|
5,600 | 7.26 | 7.74 | 6.97 | 0 | 600 | -0.0 | |
| 12/11/2024 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
| 11/11/2024 |
7.26
|
100 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
| 08/11/2024 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
| 07/11/2024 |
7.06
|
400 | 7.26 | 7.26 | 7.06 | 0 | 0 | 0 | |
| 06/11/2024 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
| 05/11/2024 |
7.26
|
200 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
| 04/11/2024 |
7.26
|
120 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
| 01/11/2024 |
7.06
|
1,700 | 7.16 | 7.16 | 7.06 | 100 | 0 | 0.0 | |
| 31/10/2024 |
6.77
|
1,700 | 7.26 | 7.26 | 6.77 | 0 | 0 | 0 | |
| 30/10/2024 |
7.16
|
2,116 | 6.68 | 7.16 | 6.68 | 1,300 | 0 | 0.0 | |
| 29/10/2024 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
| 28/10/2024 |
7.45
|
103 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
| 25/10/2024 |
6.77
|
5,800 | 7.26 | 7.26 | 6.77 | 0 | 0 | 0 | |
| 24/10/2024 |
7.45
|
1,401 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
| 23/10/2024 |
7.26
|
100 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
| 22/10/2024 |
7.55
|
1,804 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
| 21/10/2024 |
7.26
|
100 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
| 18/10/2024 |
7.74
|
100 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 17/10/2024 |
7.06
|
12,501 | 7.26 | 7.26 | 6.68 | 0 | 0 | 0 | |
| 16/10/2024 |
7.06
|
32,100 | 6.77 | 7.06 | 6.48 | 0 | 0 | 0 | |
| 15/10/2024 |
7.06
|
4,600 | 7.35 | 7.35 | 7.06 | 0 | 0 | 0 | |
| 14/10/2024 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
| 11/10/2024 |
7.45
|
8,500 | 7.74 | 7.74 | 7.45 | 0 | 0 | 0 | |
| 10/10/2024 |
7.65
|
7,700 | 7.84 | 7.84 | 6.58 | 0 | 0 | 0 | |
| 09/10/2024 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
| 08/10/2024 |
7.74
|
5,100 | 7.94 | 7.94 | 7.45 | 0 | 0 | 0 | |
| 07/10/2024 |
7.55
|
1,100 | 7.84 | 7.84 | 7.45 | 0 | 0 | 0 | |
| 04/10/2024 |
7.84
|
201 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 03/10/2024 |
8.03
|
11,500 | 7.94 | 8.03 | 7.94 | 0 | 0 | 0 | |
| 02/10/2024 |
8.23
|
600 | 7.94 | 8.23 | 7.94 | 0 | 0 | 0 | |
| 01/10/2024 |
7.84
|
2,000 | 7.94 | 7.94 | 7.74 | 0 | 0 | 0 | |
| 30/09/2024 |
7.65
|
9,800 | 7.35 | 7.65 | 7.35 | 0 | 0 | 0 | |
| 27/09/2024 |
7.74
|
4,500 | 8.03 | 8.32 | 7.74 | 0 | 0 | 0 | |
| 26/09/2024 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |
| 25/09/2024 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |
| 24/09/2024 |
8.03
|
100 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |
| 23/09/2024 |
8.03
|
2,100 | 7.74 | 8.03 | 7.16 | 0 | 0 | 0 | |
| 20/09/2024 |
7.74
|
600 | 7.84 | 7.84 | 7.74 | 0 | 0 | 0 | |
| 19/09/2024 |
7.94
|
500 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
| 18/09/2024 |
7.84
|
1,100 | 7.94 | 7.94 | 7.84 | 600 | 0 | 0.0 | |
| 17/09/2024 |
7.84
|
1,500 | 7.94 | 7.94 | 7.74 | 0 | 0 | 0 | |
| 16/09/2024 |
7.94
|
600 | 7.74 | 7.94 | 7.74 | 0 | 0 | 0 | |
| 13/09/2024 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 12/09/2024 |
8.13
|
41 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 11/09/2024 |
8.13
|
101 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 10/09/2024 |
7.84
|
33,804 | 7.94 | 7.94 | 7.74 | 0 | 0 | 0 | |
| 09/09/2024 |
8.23
|
101 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
| 06/09/2024 |
8.23
|
18,003 | 7.94 | 8.23 | 7.94 | 0 | 0 | 0 | |
| 05/09/2024 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
| 04/09/2024 |
8.42
|
1 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
| 30/08/2024 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
| 29/08/2024 |
8.42
|
2,900 | 8.32 | 8.42 | 8.32 | 0 | 0 | 0 | |
| 28/08/2024 |
8.42
|
28,000 | 8.32 | 9.19 | 8.13 | 0 | 0 | 0 | |
| 27/08/2024 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
| 26/08/2024 |
8.32
|
200 | 8.42 | 8.42 | 8.32 | 0 | 0 | 0 | |
| 23/08/2024 |
8.23
|
201 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
| 22/08/2024 |
7.94
|
900 | 8.32 | 8.32 | 7.94 | 0 | 0 | 0 | |
| 21/08/2024 |
8.13
|
501 | 7.84 | 8.13 | 7.84 | 0 | 0 | 0 | |
| 20/08/2024 |
8.23
|
8,500 | 9.19 | 9.19 | 8.23 | 0 | 0 | 0 | |
| 19/08/2024 |
8.23
|
3,000 | 8.23 | 8.23 | 8.13 | 0 | 0 | 0 | |
| 16/08/2024 |
7.94
|
10,405 | 8.03 | 8.03 | 7.84 | 9,200 | 0 | 0.1 | |
| 15/08/2024 |
7.84
|
1,000 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 14/08/2024 |
7.84
|
2,501 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 13/08/2024 |
8.03
|
1,000 | 8.23 | 8.23 | 8.03 | 0 | 0 | 0 | |
| 12/08/2024 |
8.13
|
1,401 | 7.84 | 8.13 | 7.84 | 0 | 1,000 | -0.0 | |
| 09/08/2024 |
8.23
|
4,000 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
| 08/08/2024 |
8.32
|
21,016 | 7.84 | 8.32 | 7.84 | 0 | 0 | 0 | |
| 07/08/2024 |
8.42
|
100 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
| 06/08/2024 |
8.32
|
15,200 | 8.42 | 8.42 | 7.74 | 5,000 | 500 | 0.0 | |
| 05/08/2024 |
8.23
|
20,101 | 8.32 | 8.71 | 8.13 | 0 | 0 | 0 | |
| 02/08/2024 |
8.23
|
2,700 | 8.23 | 8.32 | 8.23 | 0 | 0 | 0 | |
| 01/08/2024 |
8.13
|
7,500 | 8.42 | 8.42 | 8.13 | 0 | 0 | 0 | |
| 31/07/2024 |
8.23
|
20,001 | 8.32 | 8.52 | 8.23 | 0 | 0 | 0 | |
| 30/07/2024 |
8.32
|
2,300 | 8.13 | 8.32 | 8.13 | 0 | 0 | 0 | |
| 29/07/2024 |
8.03
|
301 | 8.52 | 8.52 | 8.03 | 0 | 0 | 0 | |
| 26/07/2024 |
8.32
|
800 | 8.23 | 8.42 | 8.23 | 0 | 0 | 0 | |
| 25/07/2024 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
| 24/07/2024 |
8.71
|
100 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
| 23/07/2024 |
8.23
|
4,001 | 8.61 | 8.61 | 8.13 | 1,000 | 0 | 0.0 | |
| 22/07/2024 |
8.42
|
3,300 | 8.52 | 8.52 | 8.42 | 0 | 0 | 0 | |
| 19/07/2024 |
8.81
|
203 | 8.71 | 8.81 | 8.71 | 0 | 0 | 0 | |
| 18/07/2024 |
8.71
|
2,001 | 8.23 | 8.90 | 8.23 | 0 | 0 | 0 | |
| 17/07/2024 |
8.90
|
125 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
| 16/07/2024 |
9.00
|
7,004 | 8.42 | 9.00 | 8.42 | 0 | 0 | 0 | |
| 15/07/2024 |
9.10
|
315 | 10.06 | 10.06 | 9.10 | 0 | 0 | 0 | |
| 12/07/2024: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 12/07/2024 |
8.71
|
4,795 | 9.29 | 9.29 | 8.71 | 0 | 0 | 0 | |
| 11/07/2024 |
8.71
|
7,704 | 9.63 | 9.63 | 8.62 | 0 | 0 | 0 | |
| 10/07/2024 |
8.53
|
9,484 | 8.71 | 8.71 | 8.53 | 0 | 0 | 0 | |
| 09/07/2024 |
8.62
|
3,651 | 8.71 | 8.71 | 8.43 | 0 | 0 | 0 | |
| 08/07/2024 |
8.53
|
10,544 | 8.89 | 8.89 | 8.43 | 0 | 0 | 0 | |
| 05/07/2024 |
8.62
|
18,200 | 8.62 | 9.26 | 8.53 | 5,000 | 0 | 0.0 | |
| 04/07/2024 |
8.53
|
2,618 | 8.43 | 8.53 | 8.34 | 0 | 0 | 0 | |
| 03/07/2024 |
8.43
|
6,600 | 8.71 | 8.71 | 8.34 | 0 | 0 | 0 | |
| 02/07/2024 |
8.62
|
742 | 8.71 | 8.71 | 8.62 | 0 | 0 | 0 | |
| 01/07/2024 |
8.62
|
12,300 | 8.71 | 8.71 | 8.34 | 0 | 0 | 0 | |
| 28/06/2024 |
8.43
|
20,243 | 8.80 | 8.80 | 8.43 | 0 | 0 | 0 | |
| 27/06/2024 |
8.34
|
23,700 | 9.63 | 9.63 | 8.34 | 0 | 0 | 0 | |
| 26/06/2024 |
8.62
|
12,900 | 9.17 | 9.17 | 8.43 | 0 | 0 | 0 | |
| 25/06/2024 |
8.62
|
53,500 | 10.08 | 10.08 | 8.34 | 0 | 0 | 0 | |