| 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) |
-0.10 | -1.32% | 1,228,900 | -13,000 | -0.1 |
7.50
11.50
7.50
|
|
2 tháng
(2025-11-28) |
-0.10 | -1.32% | 1,280,200 | -11,200 | -0.1 |
7.50
11.50
7.50
|
|
3 tháng
(2025-10-29) |
0.10 | 1.35% | 1,336,100 | -6,900 | -0.1 |
7.40
11.50
7.50
|
|
6 tháng
(2025-07-31) |
-2.70 | -26.47% | 2,799,900 | -6,000 | -0.1 |
7.30
11.70
7.50
|
|
12 tháng
(2025-02-03) |
-4.20 | -35.90% | 3,249,100 | -1,800 | -0.1 |
7.30
12.50
7.50
|
|
24 tháng
(2024-02-07) |
-5.09 | -40.44% | 3,664,866 | -4,500 | -0.1 |
7.30
14.50
7.50
|
|
36 tháng
(2023-02-13) |
-4.31 | -36.51% | 4,047,271 | -15,500 | -0.3 |
7.30
15
7.50
|
|
60 tháng
(2021-02-22) |
-1.76 | -18.97% | 8,973,290 | -745,900 | -10.5 |
7.30
17.50
7.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 13/11/2024 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 | |
| 12/11/2024 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 | |
| 11/11/2024 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 | |
| 08/11/2024 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 | |
| 07/11/2024 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 | |
| 06/11/2024 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 | |
| 05/11/2024 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 | |
| 04/11/2024 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 | |
| 01/11/2024 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 | |
| 31/10/2024 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 | |
| 30/10/2024 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 | |
| 29/10/2024 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 | |
| 28/10/2024 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 | |
| 25/10/2024 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 | |
| 24/10/2024 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 | |
| 23/10/2024 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 | |
| 22/10/2024 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 | |
| 21/10/2024 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 | |
| 18/10/2024 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 | |
| 17/10/2024 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 | |
| 16/10/2024 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 | |
| 15/10/2024 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 | |
| 14/10/2024 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 | |
| 11/10/2024 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 | |
| 10/10/2024 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 | |
| 09/10/2024 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 | |
| 08/10/2024 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 | |
| 07/10/2024 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 | |
| 04/10/2024 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 | |
| 03/10/2024 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 | |
| 02/10/2024 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 | |
| 01/10/2024 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 | |
| 30/09/2024 |
12.20
|
200 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 | |
| 27/09/2024 |
13.40
|
0 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 | |
| 26/09/2024 |
13.40
|
0 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 | |
| 25/09/2024 |
13.40
|
0 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 | |
| 24/09/2024 |
13.40
|
0 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 | |
| 23/09/2024 |
13.40
|
600 | 12 | 13.40 | 12 | 0 | 0 | 0 | |
| 20/09/2024: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 20/09/2024 |
12.40
|
0 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 | |
| 19/09/2024 |
12.40
|
0 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 | |
| 18/09/2024 |
12.40
|
100 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 | |
| 17/09/2024 |
12.40
|
0 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 | |
| 16/09/2024 |
12.40
|
0 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 | |
| 13/09/2024 |
12.40
|
0 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 | |
| 12/09/2024 |
12.40
|
0 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 | |
| 11/09/2024 |
12.40
|
700 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 | |
| 10/09/2024 |
12.50
|
200 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 | |
| 09/09/2024 |
12.50
|
0 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 | |
| 06/09/2024 |
12.50
|
200 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 | |
| 05/09/2024 |
12.40
|
100 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 | |
| 04/09/2024 |
12.40
|
0 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 | |
| 30/08/2024 |
12.40
|
0 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 | |
| 29/08/2024 |
12.40
|
73 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 | |
| 28/08/2024 |
12.40
|
1,200 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 | |
| 27/08/2024 |
12.40
|
1,000 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 | |
| 26/08/2024 |
12.21
|
0 | 12.21 | 12.21 | 12.21 | 0 | 0 | 0 | |
| 23/08/2024 |
12.21
|
0 | 12.21 | 12.21 | 12.21 | 0 | 0 | 0 | |
| 22/08/2024 |
12.21
|
100 | 12.21 | 12.21 | 12.21 | 0 | 0 | 0 | |
| 21/08/2024 |
12.30
|
1,673 | 12.21 | 12.30 | 12.21 | 0 | 0 | 0 | |
| 20/08/2024 |
12.21
|
400 | 12.21 | 12.21 | 12.21 | 0 | 0 | 0 | |
| 19/08/2024 |
12.11
|
0 | 12.11 | 12.11 | 12.11 | 0 | 0 | 0 | |
| 16/08/2024 |
12.11
|
200 | 12.11 | 12.11 | 12.11 | 0 | 0 | 0 | |
| 15/08/2024 |
12.59
|
0 | 12.59 | 12.59 | 12.59 | 0 | 0 | 0 | |
| 14/08/2024 |
12.59
|
12,000 | 12.59 | 12.59 | 12.59 | 0 | 0 | 0 | |
| 13/08/2024 |
12.69
|
100 | 12.69 | 12.69 | 12.69 | 0 | 0 | 0 | |
| 12/08/2024 |
12.21
|
0 | 12.21 | 12.21 | 12.21 | 0 | 0 | 0 | |
| 09/08/2024 |
12.21
|
0 | 12.21 | 12.21 | 12.21 | 0 | 0 | 0 | |
| 08/08/2024 |
12.21
|
0 | 12.21 | 12.21 | 12.21 | 0 | 0 | 0 | |
| 07/08/2024 |
12.21
|
0 | 12.21 | 12.21 | 12.21 | 0 | 0 | 0 | |
| 06/08/2024 |
12.21
|
0 | 12.21 | 12.21 | 12.21 | 0 | 0 | 0 | |
| 05/08/2024 |
12.21
|
100 | 12.21 | 12.21 | 12.21 | 0 | 0 | 0 | |
| 02/08/2024 |
12.21
|
0 | 12.21 | 12.21 | 12.21 | 0 | 0 | 0 | |
| 01/08/2024 |
12.21
|
100 | 12.21 | 12.21 | 12.21 | 0 | 0 | 0 | |
| 31/07/2024 |
12.21
|
300 | 12.50 | 12.50 | 12.21 | 0 | 0 | 0 | |
| 30/07/2024 |
12.69
|
0 | 12.69 | 12.69 | 12.69 | 0 | 0 | 0 | |
| 29/07/2024 |
12.69
|
200 | 12.69 | 12.69 | 12.69 | 0 | 0 | 0 | |
| 26/07/2024 |
12.21
|
2,200 | 12.21 | 12.21 | 12.21 | 0 | 0 | 0 | |
| 25/07/2024 |
12.21
|
100 | 12.21 | 12.21 | 12.21 | 0 | 0 | 0 | |
| 24/07/2024 |
13.07
|
0 | 13.07 | 13.07 | 13.07 | 0 | 0 | 0 | |
| 23/07/2024 |
13.07
|
0 | 13.07 | 13.07 | 13.07 | 0 | 0 | 0 | |
| 22/07/2024 |
13.07
|
100 | 13.07 | 13.07 | 13.07 | 0 | 0 | 0 | |
| 19/07/2024 |
12.50
|
0 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 | |
| 18/07/2024 |
12.50
|
0 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 | |
| 17/07/2024 |
12.50
|
1,800 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 | |
| 16/07/2024 |
12.50
|
900 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 | |
| 15/07/2024 |
12.21
|
0 | 12.21 | 12.21 | 12.21 | 0 | 0 | 0 | |
| 12/07/2024 |
12.21
|
200 | 12.21 | 12.21 | 12.21 | 0 | 0 | 0 | |
| 11/07/2024 |
12.30
|
0 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 | |
| 10/07/2024 |
12.30
|
300 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 | |
| 09/07/2024 |
12.30
|
2 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 | |
| 08/07/2024 |
12.30
|
0 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 | |
| 05/07/2024 |
12.30
|
102 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 | |
| 04/07/2024 |
12.50
|
600 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 | |
| 03/07/2024 |
12.30
|
0 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 | |
| 02/07/2024 |
12.30
|
0 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 | |
| 01/07/2024 |
12.30
|
0 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 | |
| 28/06/2024 |
12.30
|
0 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 | |
| 27/06/2024 |
12.30
|
1,100 | 12.40 | 12.40 | 12.30 | 0 | 0 | 0 | |
| 26/06/2024 |
12.40
|
200 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 | |
| 25/06/2024 |
12.40
|
10,500 | 12.59 | 12.59 | 12.40 | 0 | 0 | 0 | |