| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-01) |
-0.90 | -9.89% | 196,100 | 0 | 0 |
7.50
9.10
8.20
|
|
2 tháng
(2026-03-02) |
-1.40 | -14.58% | 281,300 | 0 | 0 |
7.50
9.70
8.20
|
|
3 tháng
(2026-02-02) |
-0.70 | -7.87% | 441,300 | 0 | 0 |
7.50
9.70
8.20
|
|
6 tháng
(2025-11-03) |
-1.70 | -17.17% | 991,200 | 0 | 0 |
7.50
10.70
8.20
|
|
12 tháng
(2025-05-06) |
-3.17 | -27.90% | 1,638,500 | 0 | 0 |
7.50
11.47
8.20
|
|
24 tháng
(2024-05-13) |
-2.59 | -23.98% | 2,302,440 | -100 | -0.0 |
7.50
12.28
8.20
|
|
36 tháng
(2023-05-17) |
-1.50 | -15.43% | 3,024,644 | -2,200 | -0.0 |
7.50
12.28
8.20
|
|
60 tháng
(2021-05-27) |
-2.02 | -19.77% | 9,797,863 | 2,200 | 0.0 |
7.50
12.35
8.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 14/02/2025 |
11.19
|
4,300 | 11.09 | 11.19 | 11.09 | 0 | 0 | 0 | |
| 13/02/2025 |
11.09
|
0 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 | |
| 12/02/2025 |
11.09
|
1,300 | 11.09 | 11.09 | 10.91 | 0 | 0 | 0 | |
| 11/02/2025 |
11.00
|
400 | 11.00 | 11.00 | 11.00 | 0 | 0 | 0 | |
| 10/02/2025 |
11.09
|
1,400 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 | |
| 07/02/2025 |
11.09
|
1,360 | 11.09 | 11.09 | 11.00 | 0 | 0 | 0 | |
| 06/02/2025 |
10.91
|
800 | 10.91 | 10.91 | 10.91 | 0 | 0 | 0 | |
| 05/02/2025 |
11.09
|
1,200 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 | |
| 04/02/2025 |
11.09
|
2,464 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 | |
| 03/02/2025 |
11.09
|
1,300 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 | |
| 24/01/2025 |
11.09
|
1,200 | 10.91 | 11.09 | 10.91 | 0 | 0 | 0 | |
| 23/01/2025 |
11.09
|
1 | 11.19 | 11.19 | 11.19 | 0 | 0 | 0 | |
| 22/01/2025 |
11.09
|
400 | 11.19 | 11.19 | 11.09 | 0 | 0 | 0 | |
| 21/01/2025 |
11.00
|
1,400 | 11.28 | 11.28 | 11.00 | 0 | 0 | 0 | |
| 20/01/2025 |
11.00
|
1,200 | 11.09 | 11.09 | 11.00 | 0 | 0 | 0 | |
| 17/01/2025 |
10.91
|
3,776 | 10.81 | 11.09 | 10.72 | 0 | 0 | 0 | |
| 16/01/2025 |
11.09
|
59 | 11.28 | 11.28 | 11.28 | 0 | 0 | 0 | |
| 15/01/2025 |
11.09
|
1,200 | 11.47 | 11.47 | 11.09 | 0 | 0 | 0 | |
| 14/01/2025 |
11.09
|
100 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 | |
| 13/01/2025 |
11.09
|
200 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 | |
| 10/01/2025 |
11.09
|
59 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 | |
| 09/01/2025 |
11.09
|
0 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 | |
| 08/01/2025 |
11.09
|
0 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 | |
| 07/01/2025 |
11.09
|
0 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 | |
| 06/01/2025 |
11.09
|
0 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 | |
| 03/01/2025 |
11.09
|
500 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 | |
| 02/01/2025 |
11.09
|
13,600 | 11.09 | 11.19 | 11.00 | 0 | 0 | 0 | |
| 31/12/2024 |
11.09
|
0 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 | |
| 30/12/2024 |
11.09
|
0 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 | |
| 27/12/2024 |
11.09
|
500 | 11.00 | 11.09 | 11.00 | 0 | 0 | 0 | |
| 26/12/2024 |
11.09
|
44 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 | |
| 25/12/2024 |
11.09
|
0 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 | |
| 24/12/2024 |
11.09
|
0 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 | |
| 23/12/2024 |
11.09
|
1,000 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 | |
| 20/12/2024 |
11.09
|
25,244 | 11.19 | 11.19 | 10.72 | 0 | 0 | 0 | |
| 19/12/2024 |
11.00
|
7,900 | 10.91 | 11.09 | 10.91 | 0 | 0 | 0 | |
| 18/12/2024 |
11.19
|
0 | 11.19 | 11.19 | 11.19 | 0 | 0 | 0 | |
| 17/12/2024 |
11.19
|
200 | 11.19 | 11.19 | 11.19 | 0 | 0 | 0 | |
| 16/12/2024 |
11.28
|
200 | 11.28 | 11.28 | 11.28 | 0 | 0 | 0 | |
| 13/12/2024 |
11.09
|
2,912 | 11.09 | 11.09 | 10.91 | 0 | 0 | 0 | |
| 12/12/2024 |
11.09
|
800 | 11.00 | 11.09 | 11.00 | 0 | 0 | 0 | |
| 11/12/2024 |
11.00
|
16,912 | 11.00 | 11.00 | 10.81 | 0 | 0 | 0 | |
| 10/12/2024 |
11.37
|
200 | 11.37 | 11.37 | 11.37 | 0 | 0 | 0 | |
| 09/12/2024 |
11.09
|
3,400 | 11.19 | 11.19 | 11.00 | 0 | 0 | 0 | |
| 06/12/2024 |
11.09
|
1,000 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 | |
| 05/12/2024 |
11.19
|
1 | 11.19 | 11.19 | 11.19 | 0 | 0 | 0 | |
| 04/12/2024 |
11.19
|
0 | 11.19 | 11.19 | 11.19 | 0 | 0 | 0 | |
| 03/12/2024 |
11.19
|
200 | 11.19 | 11.19 | 11.19 | 0 | 0 | 0 | |
| 02/12/2024 |
11.09
|
7,107 | 11.00 | 11.09 | 10.81 | 0 | 0 | 0 | |
| 29/11/2024 |
11.28
|
0 | 11.28 | 11.28 | 11.28 | 0 | 0 | 0 | |
| 28/11/2024 |
11.28
|
100 | 11.28 | 11.28 | 11.28 | 0 | 0 | 0 | |
| 27/11/2024 |
11.19
|
500 | 11.19 | 11.19 | 11.09 | 0 | 0 | 0 | |
| 26/11/2024 |
11.19
|
208 | 11.19 | 11.19 | 11.19 | 0 | 0 | 0 | |
| 25/11/2024 |
11.19
|
1,000 | 11.00 | 11.19 | 11.00 | 0 | 0 | 0 | |
| 22/11/2024 |
11.19
|
510 | 11.19 | 11.19 | 11.19 | 0 | 0 | 0 | |
| 21/11/2024 |
11.19
|
8,400 | 11.00 | 11.19 | 11.00 | 0 | 0 | 0 | |
| 20/11/2024 |
11.19
|
0 | 11.19 | 11.19 | 11.19 | 0 | 0 | 0 | |
| 19/11/2024 |
11.28
|
18 | 11.19 | 11.19 | 11.19 | 0 | 0 | 0 | |
| 18/11/2024 |
11.19
|
0 | 11.19 | 11.19 | 11.19 | 0 | 0 | 0 | |
| 15/11/2024 |
11.28
|
1,401 | 11.09 | 11.28 | 11.09 | 0 | 0 | 0 | |
| 14/11/2024 |
11.28
|
5,600 | 11.09 | 11.28 | 11.09 | 0 | 0 | 0 | |
| 13/11/2024 |
11.28
|
1,700 | 11.09 | 11.28 | 11.09 | 0 | 0 | 0 | |
| 12/11/2024 |
11.28
|
0 | 11.28 | 11.28 | 11.28 | 0 | 0 | 0 | |
| 11/11/2024 |
11.28
|
2,000 | 11.09 | 11.47 | 11.00 | 0 | 0 | 0 | |
| 08/11/2024 |
11.09
|
2,000 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 | |
| 07/11/2024 |
11.37
|
500 | 11.37 | 11.37 | 11.37 | 0 | 0 | 0 | |
| 06/11/2024 |
11.09
|
3,275 | 11.47 | 11.47 | 11.09 | 0 | 0 | 0 | |
| 05/11/2024 |
11.19
|
2,500 | 11.09 | 11.19 | 11.09 | 0 | 0 | 0 | |
| 04/11/2024 |
11.47
|
0 | 11.47 | 11.47 | 11.47 | 0 | 0 | 0 | |
| 01/11/2024 |
11.47
|
0 | 11.47 | 11.47 | 11.47 | 0 | 0 | 0 | |
| 31/10/2024 |
11.47
|
27 | 11.47 | 11.47 | 11.47 | 0 | 0 | 0 | |
| 30/10/2024 |
11.47
|
1,000 | 11.47 | 11.47 | 11.47 | 0 | 0 | 0 | |
| 29/10/2024 |
11.47
|
0 | 11.47 | 11.47 | 11.47 | 0 | 0 | 0 | |
| 28/10/2024 |
11.47
|
0 | 11.47 | 11.47 | 11.47 | 0 | 0 | 0 | |
| 25/10/2024 |
11.47
|
0 | 11.47 | 11.47 | 11.47 | 0 | 0 | 0 | |
| 24/10/2024 |
11.47
|
500 | 11.47 | 11.47 | 11.47 | 0 | 0 | 0 | |
| 23/10/2024 |
11.37
|
5,500 | 11.37 | 11.37 | 11.37 | 0 | 0 | 0 | |
| 22/10/2024 |
11.37
|
1,200 | 11.75 | 11.75 | 11.19 | 0 | 0 | 0 | |
| 21/10/2024 |
11.19
|
1,405 | 11.47 | 11.47 | 11.19 | 0 | 0 | 0 | |
| 18/10/2024 |
11.47
|
3,700 | 11.19 | 11.56 | 11.19 | 0 | 0 | 0 | |
| 17/10/2024 |
11.93
|
1,101 | 11.93 | 11.93 | 11.93 | 0 | 0 | 0 | |
| 16/10/2024 |
11.65
|
7,306 | 11.19 | 11.75 | 11.00 | 0 | 0 | 0 | |
| 15/10/2024 |
11.75
|
101 | 11.75 | 11.75 | 11.75 | 0 | 0 | 0 | |
| 14/10/2024 |
11.19
|
200 | 11.19 | 11.19 | 11.19 | 0 | 100 | -0.0 | |
| 11/10/2024 |
11.19
|
1,100 | 11.84 | 11.84 | 11.19 | 0 | 0 | 0 | |
| 10/10/2024 |
11.37
|
3,600 | 11.19 | 11.84 | 11.19 | 0 | 0 | 0 | |
| 09/10/2024 |
11.84
|
0 | 11.84 | 11.84 | 11.84 | 0 | 0 | 0 | |
| 08/10/2024 |
11.84
|
0 | 11.84 | 11.84 | 11.84 | 0 | 0 | 0 | |
| 07/10/2024 |
11.56
|
1,300 | 11.84 | 11.93 | 11.56 | 0 | 0 | 0 | |
| 04/10/2024 |
11.75
|
0 | 11.75 | 11.75 | 11.75 | 0 | 0 | 0 | |
| 03/10/2024 |
11.75
|
2,300 | 11.75 | 11.75 | 11.75 | 0 | 0 | 0 | |
| 02/10/2024 |
11.47
|
6,700 | 12.03 | 12.03 | 11.47 | 0 | 0 | 0 | |
| 01/10/2024 |
12.03
|
3,500 | 12.21 | 12.21 | 11.75 | 0 | 0 | 0 | |
| 30/09/2024: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
| 30/09/2024 |
12.03
|
10,106 | 12.03 | 12.49 | 11.65 | 0 | 0 | 0 | |
| 27/09/2024 |
11.84
|
2 | 11.84 | 11.84 | 11.84 | 0 | 0 | 0 | |
| 26/09/2024 |
11.84
|
104 | 11.84 | 11.84 | 11.84 | 0 | 0 | 0 | |
| 25/09/2024 |
11.66
|
2,900 | 11.49 | 11.66 | 11.49 | 0 | 0 | 0 | |
| 24/09/2024 |
11.84
|
110 | 11.84 | 11.84 | 11.84 | 0 | 0 | 0 | |
| 23/09/2024 |
11.84
|
1,044 | 11.75 | 11.84 | 11.75 | 0 | 0 | 0 | |
| 20/09/2024 |
11.75
|
3,100 | 11.84 | 11.84 | 11.75 | 0 | 0 | 0 | |