| 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) |
-1.70 | -17.35% | 1,400 | 0 | 0 |
8.10
9.80
8.70
|
|
2 tháng
(2025-10-06) |
-0.40 | -4.71% | 8,600 | 0 | 0 |
8.10
9.80
8.70
|
|
3 tháng
(2025-09-05) |
0.10 | 1.25% | 9,900 | 0 | 0 |
8
9.80
8.70
|
|
6 tháng
(2025-06-09) |
-0.04 | -0.52% | 14,000 | 0 | 0 |
8
9.80
8.70
|
|
12 tháng
(2024-12-09) |
-0.43 | -5.09% | 82,148 | 0 | 0 |
7.36
10.20
8.70
|
|
24 tháng
(2023-12-15) |
-0.63 | -7.23% | 294,261 | -2,000 | -0.0 |
5.85
10.20
8.70
|
|
36 tháng
(2022-12-20) |
-1.51 | -15.73% | 467,594 | -2,000 | -0.0 |
5.85
12.06
8.70
|
|
60 tháng
(2020-12-30) |
-4.89 | -37.64% | 1,163,204 | -2,000 | -0.0 |
5.85
15.38
8.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 24/09/2024 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
| 23/09/2024 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
| 20/09/2024 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
| 19/09/2024 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
| 18/09/2024 |
8.53
|
3 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
| 17/09/2024 |
8.53
|
400 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
| 16/09/2024 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
| 13/09/2024 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
| 12/09/2024 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
| 11/09/2024 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
| 10/09/2024 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
| 09/09/2024 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
| 06/09/2024 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
| 05/09/2024 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
| 04/09/2024 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
| 30/08/2024 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
| 29/08/2024 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
| 28/08/2024 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
| 27/08/2024 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
| 26/08/2024 |
8.53
|
2 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
| 23/08/2024 |
8.53
|
1 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
| 22/08/2024 |
8.53
|
1 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
| 21/08/2024 |
8.53
|
501 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
| 20/08/2024 |
8.53
|
2 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
| 19/08/2024 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
| 16/08/2024 |
8.53
|
902 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
| 15/08/2024 |
8.63
|
147 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |
| 14/08/2024 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
| 13/08/2024 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
| 12/08/2024 |
7.55
|
47 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
| 09/08/2024 |
7.55
|
100 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
| 08/08/2024 |
8.34
|
1,402 | 7.85 | 8.34 | 7.85 | 0 | 0 | 0 | |
| 07/08/2024 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 | |
| 06/08/2024 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 | |
| 05/08/2024 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 | |
| 02/08/2024 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 | |
| 01/08/2024 |
9.32
|
3 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 | |
| 31/07/2024 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 | |
| 30/07/2024 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 | |
| 29/07/2024 |
9.32
|
1,400 | 8.83 | 9.32 | 8.83 | 0 | 0 | 0 | |
| 26/07/2024 |
9.12
|
300 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 | |
| 25/07/2024 |
9.32
|
0 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 | |
| 24/07/2024 |
9.32
|
0 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 | |
| 23/07/2024 |
9.32
|
0 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 | |
| 22/07/2024 |
9.12
|
10 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 | |
| 19/07/2024 |
9.12
|
403 | 9.42 | 9.42 | 9.12 | 0 | 0 | 0 | |
| 18/07/2024 |
8.34
|
300 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
| 17/07/2024 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
| 16/07/2024 |
8.83
|
200 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
| 15/07/2024 |
8.83
|
1 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 | |
| 12/07/2024 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 | |
| 11/07/2024 |
8.83
|
2,001 | 9.02 | 9.02 | 8.83 | 0 | 0 | 0 | |
| 10/07/2024 |
9.22
|
1,400 | 8.83 | 9.22 | 8.83 | 0 | 1,000 | -0.0 | |
| 09/07/2024 |
8.83
|
2,500 | 9.71 | 9.81 | 8.83 | 0 | 0 | 0 | |
| 08/07/2024 |
9.81
|
0 | 9.81 | 9.81 | 9.81 | 0 | 0 | 0 | |
| 05/07/2024 |
9.81
|
0 | 9.81 | 9.81 | 9.81 | 0 | 0 | 0 | |
| 04/07/2024 |
9.81
|
0 | 9.81 | 9.81 | 9.81 | 0 | 0 | 0 | |
| 03/07/2024 |
9.81
|
0 | 9.81 | 9.81 | 9.81 | 0 | 0 | 0 | |
| 02/07/2024 |
9.81
|
0 | 9.81 | 9.81 | 9.81 | 0 | 0 | 0 | |
| 01/07/2024 |
9.81
|
0 | 9.81 | 9.81 | 9.81 | 0 | 0 | 0 | |
| 28/06/2024 |
9.81
|
0 | 9.81 | 9.81 | 9.81 | 0 | 0 | 0 | |
| 27/06/2024 |
9.81
|
500 | 9.81 | 9.81 | 9.81 | 0 | 0 | 0 | |
| 26/06/2024 |
9.32
|
0 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 | |
| 25/06/2024 |
9.32
|
0 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 | |
| 24/06/2024 |
9.32
|
0 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 | |
| 21/06/2024 |
9.32
|
0 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 | |
| 20/06/2024 |
9.32
|
1,220 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 | |
| 19/06/2024 |
9.61
|
0 | 9.61 | 9.61 | 9.61 | 0 | 0 | 0 | |
| 18/06/2024 |
9.52
|
10 | 9.61 | 9.61 | 9.61 | 0 | 0 | 0 | |
| 17/06/2024 |
9.52
|
1,200 | 9.61 | 9.61 | 9.52 | 0 | 0 | 0 | |
| 14/06/2024 |
9.61
|
4,900 | 9.52 | 9.61 | 9.42 | 0 | 0 | 0 | |
| 13/06/2024 |
9.61
|
1,100 | 9.61 | 9.61 | 9.61 | 0 | 0 | 0 | |
| 12/06/2024: Cổ tức tiền mặt tỉ lệ: 2.19% | |||||||||
| 12/06/2024 |
9.32
|
2,701 | 9.81 | 9.81 | 9.32 | 0 | 0 | 0 | |
| 11/06/2024 |
9.59
|
309 | 9.50 | 9.59 | 9.50 | 0 | 0 | 0 | |
| 10/06/2024 |
8.64
|
4,207 | 8.44 | 8.64 | 8.44 | 0 | 0 | 0 | |
| 07/06/2024 |
8.44
|
700 | 7.96 | 8.44 | 7.96 | 0 | 0 | 0 | |
| 06/06/2024 |
8.06
|
805 | 7.87 | 8.06 | 7.77 | 0 | 0 | 0 | |
| 05/06/2024 |
7.68
|
616 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 04/06/2024 |
8.44
|
100 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
| 03/06/2024 |
7.68
|
405 | 7.96 | 7.96 | 7.68 | 0 | 0 | 0 | |
| 31/05/2024 |
8.06
|
400 | 8.16 | 8.16 | 8.06 | 0 | 0 | 0 | |
| 30/05/2024 |
8.16
|
1,213 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
| 29/05/2024 |
8.16
|
1,502 | 8.35 | 8.35 | 8.16 | 0 | 0 | 0 | |
| 28/05/2024 |
8.54
|
3,901 | 8.25 | 8.54 | 8.25 | 0 | 0 | 0 | |
| 27/05/2024 |
8.83
|
17,517 | 7.68 | 8.83 | 6.81 | 0 | 0 | 0 | |
| 24/05/2024 |
7.58
|
1 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 23/05/2024 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 22/05/2024 |
7.58
|
4,532 | 8.06 | 8.06 | 7.58 | 0 | 0 | 0 | |
| 21/05/2024 |
8.06
|
150 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
| 20/05/2024 |
7.68
|
3,134 | 8.54 | 8.64 | 6.91 | 0 | 0 | 0 | |
| 17/05/2024 |
8.06
|
100 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
| 16/05/2024 |
8.06
|
2,140 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
| 15/05/2024 |
8.06
|
3,307 | 8.06 | 8.06 | 7.87 | 0 | 0 | 0 | |
| 14/05/2024 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 13/05/2024 |
7.20
|
5,447 | 8.25 | 8.25 | 7.20 | 0 | 0 | 0 | |
| 10/05/2024 |
8.44
|
100 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
| 09/05/2024 |
8.54
|
1,000 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 | |
| 08/05/2024 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
| 07/05/2024 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
| 06/05/2024 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |