| 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) |
-1.10 | -7.91% | 68,300 | -30,200 | -0.4 |
12.70
13.90
12.80
|
|
2 tháng
(2025-10-06) |
0.40 | 3.23% | 111,400 | -26,800 | -0.3 |
12.40
13.90
12.80
|
|
3 tháng
(2025-09-05) |
0.03 | 0.22% | 128,400 | -25,100 | -0.3 |
12
13.90
12.80
|
|
6 tháng
(2025-06-09) |
1.97 | 18.20% | 599,900 | -24,000 | -0.3 |
10.55
13.90
12.80
|
|
12 tháng
(2024-12-09) |
3.36 | 35.59% | 948,090 | 22,000 | 0.2 |
9.26
13.90
12.80
|
|
24 tháng
(2023-12-15) |
6.53 | 104.14% | 2,251,730 | -20,000 | -0.3 |
6.01
13.90
12.80
|
|
36 tháng
(2022-12-20) |
7.76 | 154.22% | 2,988,049 | 179,600 | 1.3 |
4.62
13.90
12.80
|
|
60 tháng
(2020-12-30) |
6.86 | 115.64% | 11,023,982 | 179,864 | 1.3 |
4.62
13.90
12.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 24/09/2024 |
10.09
|
0 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 | |
| 23/09/2024 |
10.09
|
0 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 | |
| 20/09/2024 |
10.09
|
2,100 | 9.44 | 10.09 | 9.44 | 0 | 0 | 0 | |
| 19/09/2024 |
9.72
|
0 | 9.72 | 9.72 | 9.72 | 0 | 0 | 0 | |
| 18/09/2024 |
9.72
|
1,000 | 9.72 | 9.72 | 9.72 | 0 | 0 | 0 | |
| 17/09/2024 |
10.55
|
2 | 10.55 | 10.55 | 10.55 | 0 | 0 | 0 | |
| 16/09/2024 |
10.55
|
300 | 9.81 | 10.55 | 9.81 | 0 | 0 | 0 | |
| 13/09/2024: Cổ tức tiền mặt tỉ lệ: 6.5% | |||||||||
| 13/09/2024 |
9.81
|
100 | 9.81 | 9.81 | 9.81 | 0 | 0 | 0 | |
| 12/09/2024 |
9.58
|
10,312 | 9.58 | 10.54 | 9.58 | 0 | 3 | -0.0 | |
| 11/09/2024 |
9.58
|
9,900 | 9.41 | 9.58 | 9.23 | 300 | 0 | 0.0 | |
| 10/09/2024 |
9.58
|
300 | 9.49 | 9.58 | 9.49 | 300 | 0 | 0.0 | |
| 09/09/2024 |
9.58
|
5,500 | 9.49 | 9.58 | 9.32 | 0 | 0 | 0 | |
| 06/09/2024 |
9.49
|
0 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 | |
| 05/09/2024 |
9.49
|
0 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 | |
| 04/09/2024 |
9.49
|
6,400 | 9.14 | 9.49 | 9.06 | 0 | 0 | 0 | |
| 30/08/2024 |
9.58
|
31 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 | |
| 29/08/2024 |
9.58
|
9 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 | |
| 28/08/2024 |
9.58
|
9,100 | 9.14 | 9.58 | 9.14 | 0 | 0 | 0 | |
| 27/08/2024 |
9.58
|
0 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 | |
| 26/08/2024 |
9.58
|
10,119 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 | |
| 23/08/2024 |
9.58
|
633 | 9.23 | 9.58 | 9.23 | 3 | 500 | -0.0 | |
| 22/08/2024 |
9.49
|
300 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 | |
| 21/08/2024 |
9.49
|
14 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 | |
| 20/08/2024 |
9.49
|
600 | 9.23 | 9.49 | 9.14 | 0 | 0 | 0 | |
| 19/08/2024 |
9.49
|
4,174 | 9.06 | 9.49 | 9.06 | 100 | 100 | -0 | |
| 16/08/2024 |
9.93
|
7 | 9.93 | 9.93 | 9.93 | 0 | 0 | 0 | |
| 15/08/2024 |
9.93
|
288 | 9.93 | 9.93 | 9.93 | 200 | 0 | 0.0 | |
| 14/08/2024 |
9.93
|
100 | 9.93 | 9.93 | 9.93 | 100 | 0 | 0.0 | |
| 13/08/2024 |
10.36
|
500 | 10.01 | 10.36 | 10.01 | 0 | 0 | 0 | |
| 12/08/2024 |
9.58
|
0 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 | |
| 09/08/2024 |
9.58
|
0 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 | |
| 08/08/2024 |
9.58
|
700 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 | |
| 07/08/2024 |
9.93
|
3,309 | 9.14 | 9.93 | 9.06 | 0 | 100 | -0.0 | |
| 06/08/2024 |
9.58
|
0 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 | |
| 05/08/2024 |
9.58
|
31,200 | 9.41 | 9.58 | 8.88 | 0 | 0 | 0 | |
| 02/08/2024 |
9.58
|
0 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 | |
| 01/08/2024 |
9.58
|
2,400 | 9.67 | 9.67 | 9.49 | 0 | 0 | 0 | |
| 31/07/2024 |
9.58
|
7,200 | 9.67 | 9.67 | 9.58 | 0 | 5,000 | -0.1 | |
| 30/07/2024 |
9.58
|
30,200 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 | |
| 29/07/2024 |
9.58
|
31,300 | 9.58 | 9.75 | 9.58 | 0 | 0 | 0 | |
| 26/07/2024 |
9.67
|
12,400 | 9.67 | 9.67 | 9.41 | 0 | 0 | 0 | |
| 25/07/2024 |
9.75
|
22,453 | 9.75 | 9.75 | 9.58 | 0 | 0 | 0 | |
| 24/07/2024 |
9.93
|
3,000 | 9.93 | 9.93 | 9.84 | 0 | 0 | 0 | |
| 23/07/2024 |
10.01
|
28,300 | 10.01 | 10.10 | 9.67 | 0 | 0 | 0 | |
| 22/07/2024 |
10.01
|
5,933 | 10.45 | 10.45 | 10.01 | 0 | 0 | 0 | |
| 19/07/2024 |
10.10
|
32,900 | 9.58 | 10.54 | 9.41 | 0 | 10,300 | -0.1 | |
| 18/07/2024 |
9.58
|
0 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 | |
| 17/07/2024 |
9.58
|
3,300 | 9.32 | 9.58 | 9.32 | 0 | 0 | 0 | |
| 16/07/2024 |
9.58
|
23,800 | 9.93 | 9.93 | 9.32 | 0 | 19,300 | -0.2 | |
| 15/07/2024 |
9.84
|
2,992 | 9.75 | 10.19 | 9.41 | 0 | 0 | 0 | |
| 12/07/2024 |
9.58
|
2,100 | 9.41 | 9.58 | 9.32 | 0 | 0 | 0 | |
| 11/07/2024 |
9.67
|
2,600 | 9.49 | 9.67 | 9.41 | 0 | 0 | 0 | |
| 10/07/2024 |
9.49
|
2,300 | 9.58 | 9.84 | 9.23 | 0 | 0 | 0 | |
| 09/07/2024 |
9.58
|
16,300 | 8.80 | 9.67 | 8.80 | 0 | 0 | 0 | |
| 08/07/2024 |
8.97
|
15,200 | 9.06 | 9.06 | 8.88 | 0 | 0 | 0 | |
| 05/07/2024 |
9.06
|
27,804 | 9.84 | 10.80 | 9.06 | 0 | 0 | 0 | |
| 04/07/2024 |
9.84
|
151,959 | 8.97 | 9.84 | 8.97 | 0 | 6,000 | -0.1 | |
| 03/07/2024 |
8.97
|
127,000 | 8.27 | 8.97 | 8.27 | 0 | 1,200 | -0.0 | |
| 02/07/2024 |
8.19
|
1,400 | 8.19 | 8.27 | 8.19 | 0 | 0 | 0 | |
| 01/07/2024 |
8.19
|
29,700 | 7.92 | 8.19 | 7.84 | 0 | 21,200 | -0.2 | |
| 28/06/2024 |
7.92
|
13,700 | 8.01 | 8.10 | 7.92 | 0 | 0 | 0 | |
| 27/06/2024 |
8.10
|
2,701 | 7.92 | 8.10 | 7.92 | 0 | 0 | 0 | |
| 26/06/2024 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 25/06/2024 |
8.19
|
26,500 | 8.19 | 8.19 | 7.66 | 100 | 0 | 0.0 | |
| 24/06/2024 |
8.36
|
12,500 | 8.10 | 8.36 | 7.92 | 100 | 0 | 0.0 | |
| 21/06/2024 |
8.45
|
25,500 | 8.27 | 8.45 | 7.84 | 0 | 100 | -0.0 | |
| 20/06/2024 |
8.53
|
22,800 | 8.27 | 8.53 | 8.10 | 0 | 7,200 | -0.1 | |
| 19/06/2024 |
8.88
|
100 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 | |
| 18/06/2024 |
8.88
|
7,100 | 8.45 | 8.88 | 8.36 | 0 | 100 | -0.0 | |
| 17/06/2024 |
9.23
|
201 | 9.58 | 9.58 | 9.23 | 0 | 0 | 0 | |
| 14/06/2024 |
8.71
|
3,300 | 8.36 | 8.71 | 8.36 | 0 | 0 | 0 | |
| 13/06/2024 |
8.36
|
5,800 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 12/06/2024 |
8.36
|
4,706 | 8.36 | 8.36 | 8.36 | 0 | 4,300 | -0.0 | |
| 11/06/2024 |
8.36
|
1,700 | 8.36 | 8.97 | 8.10 | 100 | 400 | -0.0 | |
| 10/06/2024 |
8.36
|
2,500 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 07/06/2024 |
8.27
|
92 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
| 06/06/2024 |
8.27
|
2,600 | 8.97 | 8.97 | 8.27 | 0 | 2,300 | -0.0 | |
| 05/06/2024 |
8.36
|
8,700 | 8.19 | 8.36 | 8.19 | 100 | 3,100 | -0.0 | |
| 04/06/2024 |
8.27
|
6,140 | 8.10 | 8.27 | 8.10 | 100 | 0 | 0.0 | |
| 03/06/2024 |
8.10
|
1,300 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 31/05/2024 |
8.10
|
4,100 | 8.27 | 8.27 | 8.10 | 0 | 100 | -0.0 | |
| 30/05/2024 |
8.01
|
5,000 | 8.27 | 8.27 | 8.01 | 0 | 100 | -0.0 | |
| 29/05/2024 |
7.92
|
26,600 | 7.84 | 8.19 | 7.84 | 0 | 100 | -0.0 | |
| 28/05/2024 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 | |
| 27/05/2024 |
8.01
|
1,100 | 7.84 | 8.01 | 7.84 | 0 | 0 | 0 | |
| 24/05/2024 |
8.01
|
5,100 | 7.84 | 8.01 | 7.84 | 0 | 0 | 0 | |
| 23/05/2024 |
8.01
|
2,600 | 7.84 | 8.01 | 7.84 | 0 | 0 | 0 | |
| 22/05/2024 |
8.01
|
10,100 | 7.66 | 8.01 | 7.66 | 0 | 0 | 0 | |
| 21/05/2024 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 | |
| 20/05/2024 |
8.01
|
17 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 | |
| 17/05/2024 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 | |
| 16/05/2024 |
8.01
|
400 | 7.84 | 8.01 | 7.84 | 0 | 200 | -0.0 | |
| 15/05/2024 |
7.92
|
2,100 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
| 14/05/2024 |
8.10
|
5,700 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 13/05/2024 |
8.10
|
7,300 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 10/05/2024 |
7.92
|
4,001 | 7.84 | 7.92 | 7.84 | 100 | 0 | 0.0 | |
| 09/05/2024 |
7.92
|
7,000 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
| 08/05/2024 |
7.92
|
2,700 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
| 07/05/2024 |
7.84
|
1,200 | 8.10 | 8.10 | 7.84 | 100 | 0 | 0.0 | |
| 06/05/2024 |
7.75
|
1,000 | 7.75 | 7.75 | 7.75 | 800 | 0 | 0.0 | |