| 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) |
0.30 | 2.86% | 35,800 | 0 | 0 |
10.50
10.90
10.70
|
|
2 tháng
(2025-11-28) |
0.30 | 2.86% | 167,700 | -900 | -0.0 |
10.50
11.20
10.70
|
|
3 tháng
(2025-10-29) |
0.40 | 3.85% | 349,900 | 100 | 0.0 |
10.40
11.20
10.70
|
|
6 tháng
(2025-07-31) |
1.20 | 12.50% | 611,700 | 100 | 0.0 |
9.30
11.20
10.70
|
|
12 tháng
(2025-02-03) |
2.73 | 33.89% | 1,054,217 | -8,700 | -0.1 |
7.97
11.20
10.70
|
|
24 tháng
(2024-02-07) |
3.30 | 44.06% | 2,007,569 | -10,200 | -0.1 |
6.74
11.20
10.70
|
|
36 tháng
(2023-02-13) |
2.49 | 29.92% | 3,024,512 | -30,800 | -0.3 |
6.57
11.20
10.70
|
|
60 tháng
(2021-02-22) |
4.75 | 78.48% | 11,797,197 | 269,800 | 2.7 |
6.05
13.35
10.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 13/11/2024 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
| 12/11/2024 |
7.59
|
5,000 | 7.59 | 7.59 | 7.59 | 200 | 0 | 0.0 | |
| 11/11/2024 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 08/11/2024 |
7.40
|
460 | 7.40 | 7.40 | 7.31 | 0 | 0 | 0 | |
| 07/11/2024 |
8.07
|
5 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 06/11/2024 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 05/11/2024 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 04/11/2024 |
8.07
|
60 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 01/11/2024 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 31/10/2024 |
8.07
|
6,060 | 7.69 | 8.07 | 7.69 | 0 | 0 | 0 | |
| 30/10/2024 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
| 29/10/2024 |
7.69
|
200 | 7.21 | 7.69 | 7.21 | 0 | 0 | 0 | |
| 28/10/2024 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 25/10/2024 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 24/10/2024 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 23/10/2024 |
7.40
|
8 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 22/10/2024 |
7.40
|
900 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 21/10/2024 |
6.74
|
0 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 | |
| 18/10/2024 |
6.74
|
100 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 | |
| 17/10/2024 |
7.12
|
505 | 7.21 | 7.21 | 7.12 | 0 | 0 | 0 | |
| 16/10/2024 |
7.31
|
1,500 | 7.31 | 7.31 | 7.31 | 800 | 0 | 0.0 | |
| 15/10/2024 |
7.40
|
2,360 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 | |
| 14/10/2024 |
7.59
|
815 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
| 11/10/2024 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
| 10/10/2024 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
| 09/10/2024 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
| 08/10/2024 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
| 07/10/2024 |
7.59
|
415 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
| 04/10/2024 |
7.69
|
800 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
| 03/10/2024 |
7.97
|
2,000 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 02/10/2024 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 01/10/2024 |
7.97
|
10 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 30/09/2024 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 27/09/2024 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 26/09/2024 |
7.97
|
20 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 25/09/2024 |
7.97
|
5,905 | 7.21 | 7.97 | 6.93 | 0 | 5,800 | -0.0 | |
| 24/09/2024 |
7.69
|
2,000 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
| 23/09/2024 |
7.50
|
3,159 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 20/09/2024 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 19/09/2024: Cổ tức tiền mặt tỉ lệ: 2% | |||||||||
| 19/09/2024 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 18/09/2024 |
7.50
|
3 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 17/09/2024 |
7.50
|
101 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 16/09/2024 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 13/09/2024 |
7.50
|
1 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 12/09/2024 |
7.50
|
1 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 11/09/2024 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 10/09/2024 |
7.50
|
3 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 09/09/2024 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 06/09/2024 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 05/09/2024 |
7.50
|
2,201 | 7.77 | 7.77 | 7.50 | 0 | 0 | 0 | |
| 04/09/2024 |
7.50
|
2,000 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 30/08/2024 |
7.59
|
100 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
| 29/08/2024 |
7.68
|
120 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 28/08/2024 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 27/08/2024 |
7.68
|
400 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 26/08/2024 |
7.68
|
210 | 7.77 | 7.77 | 7.68 | 0 | 0 | 0 | |
| 23/08/2024 |
7.77
|
4,100 | 7.31 | 7.87 | 6.94 | 0 | 0 | 0 | |
| 22/08/2024 |
7.31
|
10,674 | 7.59 | 7.59 | 7.31 | 0 | 0 | 0 | |
| 21/08/2024 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
| 20/08/2024 |
7.59
|
1,700 | 7.59 | 7.68 | 7.59 | 0 | 500 | -0.0 | |
| 19/08/2024 |
7.50
|
1,732 | 7.87 | 7.87 | 7.40 | 0 | 0 | 0 | |
| 16/08/2024 |
7.87
|
500 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
| 15/08/2024 |
7.87
|
1 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
| 14/08/2024 |
7.87
|
800 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
| 13/08/2024 |
7.87
|
1,010 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
| 12/08/2024 |
7.68
|
1 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 09/08/2024 |
7.68
|
803 | 8.24 | 8.24 | 7.68 | 0 | 0 | 0 | |
| 08/08/2024 |
7.59
|
10 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
| 07/08/2024 |
7.59
|
211 | 7.50 | 7.59 | 7.50 | 0 | 0 | 0 | |
| 06/08/2024 |
8.05
|
1,912 | 8.33 | 8.52 | 8.05 | 500 | 0 | 0.0 | |
| 05/08/2024 |
7.77
|
1,322 | 8.33 | 8.33 | 7.77 | 0 | 0 | 0 | |
| 02/08/2024 |
7.77
|
1,400 | 8.33 | 8.33 | 7.77 | 0 | 0 | 0 | |
| 01/08/2024 |
7.59
|
100 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
| 31/07/2024 |
7.77
|
400 | 7.77 | 7.77 | 7.77 | 0 | 400 | -0.0 | |
| 30/07/2024 |
7.77
|
42,021 | 8.61 | 9.44 | 7.77 | 10,000 | 0 | 0.1 | |
| 29/07/2024 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
| 26/07/2024 |
8.61
|
100 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
| 25/07/2024 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
| 24/07/2024 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
| 23/07/2024 |
8.61
|
1 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
| 22/07/2024 |
8.61
|
2,500 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
| 19/07/2024 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
| 18/07/2024 |
8.61
|
505 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
| 17/07/2024 |
8.61
|
1,000 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
| 16/07/2024 |
8.89
|
100 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
| 15/07/2024 |
9.16
|
107 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 | |
| 12/07/2024 |
8.42
|
3,900 | 8.42 | 8.52 | 8.42 | 0 | 0 | 0 | |
| 11/07/2024 |
8.79
|
301 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
| 10/07/2024 |
8.89
|
110 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
| 09/07/2024 |
8.79
|
8,606 | 8.33 | 8.79 | 8.14 | 0 | 0 | 0 | |
| 08/07/2024 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
| 05/07/2024 |
8.89
|
1,200 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
| 04/07/2024 |
8.98
|
500 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 | |
| 03/07/2024 |
8.89
|
2,200 | 7.87 | 9.53 | 7.87 | 0 | 0 | 0 | |
| 02/07/2024 |
8.70
|
26,018 | 8.61 | 8.70 | 8.24 | 0 | 0 | 0 | |
| 01/07/2024 |
8.70
|
109,800 | 8.52 | 8.70 | 7.96 | 0 | 0 | 0 | |
| 28/06/2024 |
8.79
|
4,217 | 9.72 | 9.72 | 8.70 | 0 | 0 | 0 | |
| 27/06/2024 |
8.98
|
40,700 | 8.98 | 9.26 | 8.61 | 0 | 0 | 0 | |
| 26/06/2024 |
9.44
|
23,025 | 10.00 | 10.64 | 9.44 | 0 | 0 | 0 | |
| 25/06/2024 |
9.90
|
5,100 | 10.18 | 10.18 | 9.35 | 0 | 0 | 0 | |