| 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 | 2.63% | 9,600 | 0 | 0 |
7.60
8
8
|
|
2 tháng
(2025-10-06) |
0.10 | 1.30% | 14,500 | 0 | 0 |
7
8
8
|
|
3 tháng
(2025-09-05) |
-0.10 | -1.27% | 27,700 | 0 | 0 |
7
8
8
|
|
6 tháng
(2025-06-09) |
0.30 | 4% | 53,400 | 0 | 0 |
7
8.20
8
|
|
12 tháng
(2024-12-09) |
0.09 | 1.22% | 136,412 | -12,300 | -0.1 |
6.77
8.27
8
|
|
24 tháng
(2023-12-15) |
-0.12 | -1.49% | 321,728 | -11,782 | -0.0 |
6.77
9.12
8
|
|
36 tháng
(2022-12-20) |
-2.43 | -23.78% | 492,120 | -6,986 | 0.0 |
6.77
10.92
8
|
|
60 tháng
(2020-12-30) |
-3.50 | -30.96% | 2,735,793 | 101,164 | 1.8 |
6.77
14.10
8
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 24/09/2024 |
7.89
|
2,800 | 8.08 | 8.08 | 7.89 | 0 | 0 | 0 | |
| 23/09/2024 |
8.08
|
1,500 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
| 20/09/2024 |
8.08
|
300 | 7.33 | 8.08 | 7.33 | 0 | 0 | 0 | |
| 19/09/2024 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
| 18/09/2024 |
8.08
|
4,100 | 8.08 | 8.08 | 7.99 | 0 | 0 | 0 | |
| 17/09/2024 |
8.08
|
7,700 | 7.99 | 8.08 | 7.99 | 0 | 0 | 0 | |
| 16/09/2024 |
7.99
|
6,800 | 8.18 | 8.18 | 7.99 | 0 | 0 | 0 | |
| 13/09/2024 |
8.27
|
2,500 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
| 12/09/2024 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
| 11/09/2024 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
| 10/09/2024 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
| 09/09/2024 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
| 06/09/2024 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
| 05/09/2024 |
8.27
|
3 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
| 04/09/2024 |
8.27
|
1,000 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
| 30/08/2024 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
| 29/08/2024 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
| 28/08/2024 |
8.27
|
1,000 | 8.27 | 8.27 | 8.27 | 0 | 1,000 | -0.0 | |
| 27/08/2024 |
8.46
|
200 | 8.46 | 8.46 | 8.46 | 0 | 200 | -0.0 | |
| 26/08/2024 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
| 23/08/2024 |
8.46
|
1,500 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
| 22/08/2024 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 21/08/2024 |
7.99
|
261 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 20/08/2024 |
8.74
|
400 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 | |
| 19/08/2024 |
8.74
|
2,250 | 8.74 | 8.74 | 8.74 | 0 | 350 | -0.0 | |
| 16/08/2024 |
8.74
|
0 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 | |
| 15/08/2024 |
8.74
|
500 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 | |
| 14/08/2024 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
| 13/08/2024 |
8.27
|
101 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
| 12/08/2024 |
7.99
|
2 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 09/08/2024 |
7.99
|
2,100 | 8.93 | 8.93 | 7.99 | 100 | 0 | 0.0 | |
| 08/08/2024 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
| 07/08/2024 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
| 06/08/2024 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
| 05/08/2024 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
| 02/08/2024 |
8.83
|
4,660 | 8.93 | 8.93 | 8.83 | 0 | 0 | 0 | |
| 01/08/2024 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 | |
| 31/07/2024 |
8.93
|
600 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 | |
| 30/07/2024 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 | |
| 29/07/2024 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 | |
| 26/07/2024 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 | |
| 25/07/2024 |
8.93
|
500 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 | |
| 24/07/2024 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 | |
| 23/07/2024 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 | |
| 22/07/2024 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 | |
| 19/07/2024 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 | |
| 18/07/2024 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 | |
| 17/07/2024 |
8.93
|
5 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 | |
| 16/07/2024 |
8.93
|
5 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 | |
| 15/07/2024 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 | |
| 12/07/2024 |
8.93
|
1,090 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 | |
| 11/07/2024 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 | |
| 10/07/2024 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 | |
| 09/07/2024 |
8.93
|
300 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 | |
| 08/07/2024 |
8.83
|
6 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
| 05/07/2024 |
8.83
|
200 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
| 04/07/2024 |
8.65
|
400 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
| 03/07/2024 |
8.65
|
500 | 8.65 | 9.49 | 8.65 | 0 | 0 | 0 | |
| 02/07/2024 |
8.65
|
1,000 | 8.46 | 8.65 | 8.27 | 0 | 0 | 0 | |
| 01/07/2024 |
9.12
|
208 | 8.36 | 9.12 | 8.36 | 0 | 0 | 0 | |
| 28/06/2024 |
9.12
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 | |
| 27/06/2024 |
9.12
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 | |
| 26/06/2024 |
9.12
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 | |
| 25/06/2024 |
9.12
|
21 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 | |
| 24/06/2024 |
9.12
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 | |
| 21/06/2024 |
9.12
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 | |
| 20/06/2024 |
9.12
|
500 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 | |
| 19/06/2024 |
9.12
|
100 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 | |
| 18/06/2024 |
8.36
|
7,000 | 8.27 | 8.36 | 8.27 | 0 | 0 | 0 | |
| 17/06/2024 |
8.27
|
2,000 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
| 14/06/2024 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 13/06/2024 |
8.36
|
4,408 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 12/06/2024 |
8.27
|
4,700 | 8.18 | 8.36 | 8.18 | 0 | 0 | 0 | |
| 11/06/2024 |
8.08
|
2 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
| 10/06/2024 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
| 07/06/2024 |
8.08
|
1,011 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
| 06/06/2024 |
7.61
|
1,700 | 8.27 | 8.36 | 7.61 | 0 | 0 | 0 | |
| 05/06/2024 |
8.36
|
1,200 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 04/06/2024 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 03/06/2024 |
8.36
|
2,200 | 8.27 | 8.36 | 7.99 | 0 | 0 | 0 | |
| 31/05/2024 |
8.36
|
200 | 8.27 | 8.36 | 8.27 | 0 | 0 | 0 | |
| 30/05/2024 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 29/05/2024 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 28/05/2024 |
7.99
|
100 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 27/05/2024 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
| 24/05/2024 |
7.71
|
1,200 | 8.36 | 8.36 | 7.71 | 0 | 0 | 0 | |
| 23/05/2024 |
8.36
|
100 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 22/05/2024: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
| 22/05/2024 |
8.27
|
300 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
| 21/05/2024 |
8.27
|
400 | 8.18 | 8.27 | 8.18 | 0 | 0 | 0 | |
| 20/05/2024 |
8.09
|
600 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 17/05/2024 |
8.18
|
700 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 16/05/2024 |
8.18
|
111 | 8.18 | 8.18 | 8.18 | 0 | 32 | -0.0 | |
| 15/05/2024 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 14/05/2024 |
8.18
|
2,040 | 8.27 | 8.27 | 8.18 | 1,500 | 0 | 0.0 | |
| 13/05/2024 |
7.92
|
300 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
| 10/05/2024 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
| 09/05/2024 |
7.92
|
100 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
| 08/05/2024 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 07/05/2024 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 06/05/2024 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |