| 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 | -1.09% | 2,000 | 0 | 0 |
9.10
9.50
9.10
|
|
2 tháng
(2025-10-06) |
-0.30 | -3.19% | 11,700 | 0 | 0 |
9.10
9.50
9.10
|
|
3 tháng
(2025-09-05) |
0.10 | 1.11% | 34,800 | 0 | 0 |
9
9.50
9.10
|
|
6 tháng
(2025-06-09) |
0.40 | 4.60% | 229,400 | 0 | 0 |
8.30
9.50
9.10
|
|
12 tháng
(2024-12-09) |
0.59 | 6.87% | 502,800 | 0 | 0 |
7.68
9.50
9.10
|
|
24 tháng
(2023-12-15) |
0.28 | 3.21% | 654,940 | 0 | 0 |
7.61
12.97
9.10
|
|
36 tháng
(2022-12-20) |
-1.05 | -10.36% | 696,463 | 0 | 0 |
6.14
12.97
9.10
|
|
60 tháng
(2020-12-30) |
-1.14 | -11.13% | 850,867 | 0 | 0 |
6.14
20.13
9.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 24/09/2024 |
8.14
|
300 | 7.87 | 8.14 | 7.87 | 0 | 0 | 0 | |
| 23/09/2024 |
7.87
|
1,000 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
| 20/09/2024 |
7.87
|
500 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
| 19/09/2024 |
7.87
|
503 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
| 18/09/2024 |
8.14
|
700 | 8.14 | 8.33 | 8.14 | 0 | 0 | 0 | |
| 17/09/2024 |
7.96
|
500 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 | |
| 16/09/2024 |
7.96
|
9,000 | 8.05 | 8.05 | 7.87 | 0 | 0 | 0 | |
| 13/09/2024 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 | |
| 12/09/2024 |
7.96
|
100 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 | |
| 11/09/2024 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 | |
| 10/09/2024 |
7.96
|
200 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 | |
| 09/09/2024 |
7.96
|
29 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 | |
| 06/09/2024 |
7.96
|
3,700 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 | |
| 05/09/2024 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
| 04/09/2024 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
| 30/08/2024 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
| 29/08/2024 |
8.33
|
2,700 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
| 28/08/2024 |
8.42
|
26,900 | 8.33 | 8.42 | 8.14 | 0 | 0 | 0 | |
| 27/08/2024 |
8.61
|
2,300 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
| 26/08/2024 |
10.09
|
0 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 | |
| 23/08/2024 |
10.09
|
0 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 | |
| 22/08/2024 |
10.09
|
0 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 | |
| 21/08/2024 |
10.00
|
2,000 | 10.09 | 10.09 | 10.00 | 0 | 0 | 0 | |
| 20/08/2024 |
10.09
|
0 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 | |
| 19/08/2024 |
10.09
|
0 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 | |
| 16/08/2024 |
10.09
|
0 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 | |
| 15/08/2024 |
10.09
|
0 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 | |
| 14/08/2024 |
10.09
|
0 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 | |
| 13/08/2024 |
10.09
|
0 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 | |
| 12/08/2024 |
10.09
|
100 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 | |
| 09/08/2024 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
| 08/08/2024 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
| 07/08/2024 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
| 06/08/2024 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
| 05/08/2024 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
| 02/08/2024 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
| 01/08/2024 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
| 31/07/2024 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
| 30/07/2024 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
| 29/07/2024 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
| 26/07/2024 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
| 25/07/2024 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
| 24/07/2024 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
| 23/07/2024 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
| 22/07/2024 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
| 19/07/2024 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
| 18/07/2024 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
| 17/07/2024 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
| 16/07/2024 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
| 15/07/2024 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
| 12/07/2024 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
| 11/07/2024 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
| 10/07/2024 |
9.07
|
1,000 | 8.98 | 9.07 | 8.98 | 0 | 0 | 0 | |
| 09/07/2024: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
| 09/07/2024 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 | |
| 08/07/2024 |
9.16
|
300 | 8.64 | 9.16 | 8.64 | 0 | 0 | 0 | |
| 05/07/2024 |
8.64
|
840 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
| 04/07/2024 |
8.64
|
1,400 | 8.73 | 8.73 | 8.64 | 0 | 0 | 0 | |
| 03/07/2024 |
8.99
|
2,100 | 8.64 | 8.99 | 8.64 | 0 | 0 | 0 | |
| 02/07/2024 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 | |
| 01/07/2024 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 | |
| 28/06/2024 |
9.08
|
360 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 | |
| 27/06/2024 |
9.25
|
100 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 | |
| 26/06/2024 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
| 25/06/2024 |
8.64
|
200 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
| 24/06/2024 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 | |
| 21/06/2024 |
9.08
|
1,100 | 9.51 | 9.51 | 9.08 | 0 | 0 | 0 | |
| 20/06/2024 |
8.64
|
200 | 9.94 | 9.94 | 8.64 | 0 | 0 | 0 | |
| 19/06/2024 |
8.73
|
600 | 8.64 | 8.73 | 8.64 | 0 | 0 | 0 | |
| 18/06/2024 |
8.64
|
37,800 | 8.73 | 8.73 | 8.64 | 0 | 0 | 0 | |
| 17/06/2024 |
7.61
|
100 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 | |
| 14/06/2024 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
| 13/06/2024 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
| 12/06/2024 |
8.64
|
1,200 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
| 11/06/2024 |
9.34
|
3,100 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 | |
| 10/06/2024 |
10.98
|
0 | 10.98 | 10.98 | 10.98 | 0 | 0 | 0 | |
| 07/06/2024 |
10.98
|
0 | 10.98 | 10.98 | 10.98 | 0 | 0 | 0 | |
| 06/06/2024 |
10.98
|
100 | 10.98 | 10.98 | 10.98 | 0 | 0 | 0 | |
| 05/06/2024 |
9.68
|
100 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 | |
| 04/06/2024 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 | |
| 03/06/2024 |
8.56
|
1,000 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 | |
| 31/05/2024 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 | |
| 30/05/2024 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 | |
| 29/05/2024 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 | |
| 28/05/2024 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 | |
| 27/05/2024 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 | |
| 24/05/2024 |
8.56
|
100 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 | |
| 23/05/2024 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 | |
| 22/05/2024 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 | |
| 21/05/2024 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 | |
| 20/05/2024 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 | |
| 17/05/2024 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 | |
| 16/05/2024 |
8.73
|
100 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 | |
| 15/05/2024 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 | |
| 14/05/2024 |
8.82
|
2,400 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 | |
| 13/05/2024 |
10.29
|
0 | 10.29 | 10.29 | 10.29 | 0 | 0 | 0 | |
| 10/05/2024 |
10.29
|
0 | 10.29 | 10.29 | 10.29 | 0 | 0 | 0 | |
| 09/05/2024 |
10.29
|
0 | 10.29 | 10.29 | 10.29 | 0 | 0 | 0 | |
| 08/05/2024 |
10.29
|
100 | 10.29 | 10.29 | 10.29 | 0 | 0 | 0 | |
| 07/05/2024 |
9.16
|
0 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 | |
| 06/05/2024 |
12.97
|
500 | 6.92 | 12.97 | 6.92 | 0 | 0 | 0 | |