| 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) |
0.20 | 2.20% | 6,000 | 0 | 0 |
9.10
9.30
9.30
|
|
2 tháng
(2025-11-28) |
0 | 0% | 6,500 | 0 | 0 |
9
9.30
9.30
|
|
3 tháng
(2025-10-29) |
0.10 | 1.09% | 11,200 | 0 | 0 |
9
9.50
9.30
|
|
6 tháng
(2025-07-31) |
0.60 | 6.90% | 119,400 | 0 | 0 |
8.40
9.50
9.30
|
|
12 tháng
(2025-02-03) |
-0.14 | -1.49% | 438,400 | 0 | 0 |
7.68
9.50
9.30
|
|
24 tháng
(2024-02-07) |
0.48 | 5.48% | 661,340 | 0 | 0 |
7.61
12.97
9.30
|
|
36 tháng
(2023-02-13) |
1.71 | 22.47% | 701,363 | 0 | 0 |
6.14
12.97
9.30
|
|
60 tháng
(2021-02-22) |
-0.94 | -9.17% | 857,267 | 0 | 0 |
6.14
20.13
9.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 13/11/2024 |
7.87
|
4,000 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
| 12/11/2024 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
| 11/11/2024 |
8.61
|
100 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
| 08/11/2024 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
| 07/11/2024 |
8.61
|
100 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
| 06/11/2024 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
| 05/11/2024 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
| 04/11/2024 |
8.61
|
303 | 9.16 | 9.16 | 7.96 | 0 | 0 | 0 | |
| 01/11/2024 |
8.61
|
20,000 | 8.61 | 8.61 | 8.51 | 0 | 0 | 0 | |
| 31/10/2024 |
9.07
|
1 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
| 30/10/2024 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
| 29/10/2024 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
| 28/10/2024 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
| 25/10/2024 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
| 24/10/2024 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
| 23/10/2024 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
| 22/10/2024 |
9.07
|
2 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
| 21/10/2024 |
9.07
|
1 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
| 18/10/2024 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
| 17/10/2024 |
9.07
|
3 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
| 16/10/2024 |
9.07
|
100 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
| 15/10/2024 |
8.33
|
5,600 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
| 14/10/2024 |
8.33
|
300 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
| 11/10/2024 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
| 10/10/2024 |
8.33
|
500 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
| 09/10/2024 |
9.16
|
0 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 | |
| 08/10/2024 |
9.16
|
0 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 | |
| 07/10/2024 |
9.16
|
102 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 | |
| 04/10/2024 |
9.16
|
100 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 | |
| 03/10/2024 |
8.05
|
500 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
| 02/10/2024 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
| 01/10/2024 |
8.05
|
1,500 | 8.14 | 8.14 | 8.05 | 0 | 0 | 0 | |
| 30/09/2024 |
8.05
|
5,700 | 8.05 | 8.05 | 7.96 | 0 | 0 | 0 | |
| 27/09/2024 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 | |
| 26/09/2024 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 | |
| 25/09/2024 |
7.96
|
2,700 | 7.96 | 7.96 | 7.87 | 0 | 0 | 0 | |
| 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 | |