| 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) |
-0.20 | -2.56% | 22,100 | 0 | 0 |
7.30
7.80
7.60
|
|
2 tháng
(2025-10-06) |
-0.30 | -3.80% | 38,100 | 0 | 0 |
7.10
7.90
7.60
|
|
3 tháng
(2025-09-05) |
0.19 | 2.55% | 82,200 | 0 | 0 |
7.10
7.99
7.60
|
|
6 tháng
(2025-06-09) |
0.48 | 6.70% | 193,100 | 0 | 0 |
7.10
8.09
7.60
|
|
12 tháng
(2024-12-09) |
-0.10 | -1.30% | 362,793 | -100 | 0 |
6.74
8.37
7.60
|
|
24 tháng
(2023-12-15) |
-0.67 | -8.07% | 898,632 | -16,400 | -0.1 |
6.74
8.92
7.60
|
|
36 tháng
(2022-12-20) |
0.30 | 4.17% | 1,302,640 | -1,600 | -0.0 |
6.74
8.92
7.60
|
|
60 tháng
(2020-12-30) |
3.29 | 76.54% | 4,238,210 | -1,500 | -0.0 |
4.31
14.72
7.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 24/09/2024 |
8.09
|
1,301 | 7.99 | 8.09 | 7.99 | 0 | 0 | 0 | |
| 23/09/2024 |
7.99
|
2,700 | 7.99 | 8.09 | 7.99 | 0 | 0 | 0 | |
| 20/09/2024 |
8.09
|
1,100 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 19/09/2024 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 18/09/2024 |
8.09
|
6,103 | 7.99 | 8.09 | 7.99 | 0 | 0 | 0 | |
| 17/09/2024 |
8.09
|
300 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 16/09/2024 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 13/09/2024 |
8.18
|
800 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 12/09/2024 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 11/09/2024 |
8.18
|
2,800 | 7.99 | 8.18 | 7.99 | 0 | 0 | 0 | |
| 10/09/2024 |
8.09
|
707 | 7.89 | 8.28 | 7.89 | 0 | 0 | 0 | |
| 09/09/2024 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 06/09/2024 |
8.18
|
2 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 05/09/2024 |
8.18
|
100 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 04/09/2024 |
8.09
|
1,300 | 7.99 | 8.09 | 7.99 | 0 | 0 | 0 | |
| 30/08/2024 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 29/08/2024 |
8.18
|
100 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 28/08/2024 |
8.18
|
1,029 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 27/08/2024 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 26/08/2024 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 23/08/2024 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 22/08/2024 |
8.09
|
3,608 | 8.18 | 8.18 | 8.09 | 0 | 0 | 0 | |
| 21/08/2024 |
8.18
|
1,400 | 8.09 | 8.18 | 8.09 | 0 | 0 | 0 | |
| 20/08/2024 |
8.28
|
6,113 | 8.18 | 8.28 | 8.18 | 0 | 0 | 0 | |
| 19/08/2024 |
8.18
|
2,210 | 9.34 | 9.34 | 8.18 | 0 | 0 | 0 | |
| 16/08/2024 |
8.18
|
3,700 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 15/08/2024 |
8.18
|
100 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 14/08/2024 |
8.09
|
34 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 13/08/2024 |
8.09
|
5,000 | 8.18 | 8.18 | 8.09 | 0 | 0 | 0 | |
| 12/08/2024 |
8.09
|
2,000 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 09/08/2024 |
8.09
|
2,310 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 08/08/2024 |
8.09
|
2,601 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 07/08/2024 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 06/08/2024 |
8.09
|
7,200 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 05/08/2024 |
8.09
|
2,500 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 02/08/2024 |
8.09
|
1 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 01/08/2024 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 31/07/2024 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 30/07/2024 |
8.09
|
3,549 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 29/07/2024 |
8.18
|
4 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 26/07/2024 |
8.18
|
203 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 25/07/2024 |
7.99
|
616 | 8.09 | 8.09 | 7.99 | 0 | 0 | 0 | |
| 24/07/2024 |
8.18
|
11 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 23/07/2024 |
8.18
|
5 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 22/07/2024 |
8.18
|
251 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 19/07/2024 |
8.18
|
2,970 | 8.09 | 8.18 | 7.99 | 0 | 0 | 0 | |
| 18/07/2024 |
8.18
|
6,110 | 8.09 | 8.18 | 8.09 | 0 | 0 | 0 | |
| 17/07/2024 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 16/07/2024 |
8.09
|
4,383 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 15/07/2024 |
8.37
|
106 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
| 12/07/2024 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
| 11/07/2024 |
8.28
|
3,301 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
| 10/07/2024 |
8.28
|
1,049 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
| 09/07/2024 |
8.18
|
1,403 | 8.18 | 8.18 | 8.18 | 0 | 1,000 | -0.0 | |
| 08/07/2024 |
8.28
|
1,203 | 8.09 | 8.28 | 8.09 | 0 | 0 | 0 | |
| 05/07/2024 |
8.09
|
1,700 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 04/07/2024 |
8.09
|
2,500 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 03/07/2024 |
8.18
|
2,005 | 8.09 | 8.18 | 8.09 | 0 | 0 | 0 | |
| 02/07/2024 |
8.18
|
701 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 01/07/2024 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 28/06/2024 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 27/06/2024 |
8.18
|
150 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 26/06/2024 |
8.09
|
3,500 | 8.09 | 8.09 | 7.99 | 0 | 0 | 0 | |
| 25/06/2024 |
8.09
|
7,801 | 8.09 | 8.18 | 8.09 | 0 | 0 | 0 | |
| 24/06/2024 |
8.37
|
3,011 | 8.47 | 8.47 | 8.37 | 0 | 0 | 0 | |
| 21/06/2024 |
8.47
|
18,560 | 8.18 | 8.47 | 8.18 | 0 | 0 | 0 | |
| 20/06/2024 |
8.09
|
10,100 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 19/06/2024 |
8.09
|
4,000 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 18/06/2024 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 17/06/2024 |
7.99
|
3,100 | 8.09 | 8.09 | 7.99 | 0 | 0 | 0 | |
| 14/06/2024 |
8.18
|
22,200 | 8.09 | 8.18 | 7.99 | 0 | 0 | 0 | |
| 13/06/2024 |
8.18
|
200 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 12/06/2024 |
8.18
|
2,832 | 8.09 | 8.18 | 8.09 | 0 | 0 | 0 | |
| 11/06/2024 |
8.09
|
9,200 | 8.18 | 8.18 | 8.09 | 0 | 5,200 | -0.0 | |
| 10/06/2024 |
8.18
|
37,900 | 8.09 | 8.18 | 8.09 | 0 | 0 | 0 | |
| 07/06/2024 |
8.18
|
5,645 | 8.09 | 8.18 | 8.09 | 0 | 0 | 0 | |
| 06/06/2024 |
8.09
|
13,700 | 8.18 | 8.18 | 8.09 | 0 | 0 | 0 | |
| 05/06/2024 |
8.18
|
100 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 04/06/2024 |
7.99
|
10,100 | 8.09 | 8.09 | 7.99 | 0 | 0 | 0 | |
| 03/06/2024 |
8.37
|
10,500 | 8.09 | 8.37 | 8.09 | 0 | 0 | 0 | |
| 31/05/2024: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
| 31/05/2024 |
8.09
|
20,800 | 8.09 | 8.09 | 7.99 | 0 | 0 | 0 | |
| 30/05/2024 |
7.99
|
7,432 | 8.08 | 8.08 | 7.99 | 0 | 0 | 0 | |
| 29/05/2024 |
7.99
|
8,300 | 8.17 | 8.17 | 7.99 | 0 | 0 | 0 | |
| 28/05/2024 |
8.17
|
1,300 | 8.17 | 8.27 | 8.17 | 0 | 100 | -0.0 | |
| 27/05/2024 |
8.17
|
1,242 | 8.27 | 8.27 | 8.17 | 0 | 0 | 0 | |
| 24/05/2024 |
7.90
|
4,203 | 7.99 | 7.99 | 7.80 | 0 | 3,000 | -0.0 | |
| 23/05/2024 |
7.80
|
10 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 22/05/2024 |
7.80
|
3,400 | 7.99 | 8.08 | 7.80 | 0 | 0 | 0 | |
| 21/05/2024 |
7.90
|
100 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 20/05/2024 |
7.80
|
200 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 17/05/2024 |
7.99
|
2,700 | 7.80 | 8.17 | 7.80 | 0 | 0 | 0 | |
| 16/05/2024 |
7.90
|
10,900 | 7.99 | 7.99 | 7.90 | 0 | 0 | 0 | |
| 15/05/2024 |
7.99
|
100 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 14/05/2024 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
| 13/05/2024 |
8.17
|
100 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
| 10/05/2024 |
7.80
|
800 | 7.99 | 7.99 | 7.80 | 0 | 0 | 0 | |
| 09/05/2024 |
7.90
|
17 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 08/05/2024 |
7.90
|
200 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 07/05/2024 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 06/05/2024 |
7.99
|
600 | 7.90 | 7.99 | 7.90 | 0 | 0 | 0 | |