| 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) |
-0.50 | -3.40% | 172,500 | -64,500 | -0.9 |
14
15.40
14.60
|
|
2 tháng
(2025-11-28) |
-1.60 | -10.13% | 239,800 | -66,700 | -1.0 |
14
15.80
14.60
|
|
3 tháng
(2025-10-29) |
-1.80 | -11.25% | 333,100 | -92,300 | -1.4 |
14
16
14.60
|
|
6 tháng
(2025-07-31) |
-1.30 | -8.39% | 1,451,000 | -104,900 | -1.6 |
14
17.40
14.60
|
|
12 tháng
(2025-02-03) |
-0.98 | -6.47% | 5,538,030 | -29,400 | -0.3 |
10.64
17.40
14.60
|
|
24 tháng
(2024-02-07) |
7.02 | 97.89% | 8,890,592 | -14,539 | -0.2 |
7.09
17.40
14.60
|
|
36 tháng
(2023-02-13) |
7.19 | 102.67% | 10,724,981 | -3,433 | -0.0 |
6.66
17.40
14.60
|
|
60 tháng
(2021-02-22) |
4.37 | 44.40% | 18,672,997 | -219,984 | -3.4 |
6.66
21.68
14.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 13/11/2024 |
13
|
305 | 13 | 13 | 13 | 0 | 0 | 0 | |
| 12/11/2024 |
13.09
|
8,650 | 13.45 | 13.64 | 13.09 | 0 | 0 | 0 | |
| 11/11/2024 |
13.27
|
52,030 | 12.64 | 13.36 | 12.64 | 0 | 0 | 0 | |
| 08/11/2024 |
12.64
|
22,610 | 12.36 | 13 | 12.36 | 0 | 0 | 0 | |
| 07/11/2024 |
12.45
|
4,152 | 12.45 | 12.45 | 12.09 | 0 | 0 | 0 | |
| 06/11/2024 |
12.45
|
29,936 | 12.64 | 12.64 | 12.45 | 0 | 0 | 0 | |
| 05/11/2024 |
12.73
|
10,129 | 13.55 | 13.55 | 12.45 | 0 | 100 | -0.0 | |
| 04/11/2024 |
12.82
|
171,766 | 12.82 | 12.82 | 12.09 | 0 | 0 | 0 | |
| 01/11/2024 |
11.73
|
61,518 | 11.73 | 11.73 | 11.73 | 0 | 21,800 | -0.3 | |
| 31/10/2024 |
10.73
|
75,131 | 10.64 | 10.73 | 10.45 | 0 | 0 | 0 | |
| 30/10/2024 |
9.82
|
6,900 | 9.82 | 9.82 | 9.82 | 0 | 800 | -0.0 | |
| 29/10/2024 |
9.73
|
4,100 | 9.45 | 9.73 | 9.45 | 0 | 0 | 0 | |
| 28/10/2024 |
9.82
|
5,001 | 9.82 | 9.82 | 9.82 | 0 | 0 | 0 | |
| 25/10/2024 |
9.82
|
0 | 9.82 | 9.82 | 9.82 | 0 | 0 | 0 | |
| 24/10/2024 |
9.82
|
0 | 9.82 | 9.82 | 9.82 | 0 | 0 | 0 | |
| 23/10/2024 |
9.82
|
0 | 9.82 | 9.82 | 9.82 | 0 | 0 | 0 | |
| 22/10/2024 |
9.82
|
4,408 | 9.82 | 9.82 | 9.82 | 0 | 0 | 0 | |
| 21/10/2024 |
9.27
|
0 | 9.27 | 9.27 | 9.27 | 0 | 0 | 0 | |
| 18/10/2024 |
9.27
|
6,100 | 9.45 | 9.45 | 9.27 | 0 | 0 | 0 | |
| 17/10/2024 |
9.18
|
0 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 | |
| 16/10/2024 |
9.18
|
0 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 | |
| 15/10/2024 |
9.18
|
27,500 | 9.36 | 9.36 | 9.18 | 0 | 0 | 0 | |
| 14/10/2024 |
9.36
|
5,600 | 9.45 | 9.45 | 9.36 | 0 | 0 | 0 | |
| 11/10/2024 |
9.36
|
2,200 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
| 10/10/2024 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
| 09/10/2024 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
| 08/10/2024 |
9.36
|
300 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
| 07/10/2024 |
9.36
|
10,500 | 9.82 | 9.82 | 9.27 | 0 | 0 | 0 | |
| 04/10/2024 |
9.55
|
7,500 | 9.45 | 9.55 | 9.45 | 0 | 0 | 0 | |
| 03/10/2024 |
9.64
|
10,000 | 9.64 | 9.64 | 9.36 | 0 | 0 | 0 | |
| 02/10/2024 |
9.64
|
900 | 9.45 | 9.73 | 9.45 | 0 | 0 | 0 | |
| 01/10/2024 |
9.73
|
3,477 | 9.45 | 9.73 | 9.36 | 0 | 0 | 0 | |
| 30/09/2024 |
9.55
|
9,802 | 9.91 | 9.91 | 9.55 | 0 | 0 | 0 | |
| 27/09/2024 |
9.45
|
500 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 | |
| 26/09/2024 |
9.55
|
2,200 | 9.55 | 9.55 | 9.27 | 0 | 0 | 0 | |
| 25/09/2024 |
9.55
|
8,801 | 9.36 | 9.55 | 9.18 | 0 | 0 | 0 | |
| 24/09/2024 |
9.45
|
1,300 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 | |
| 23/09/2024 |
9.45
|
1,083 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 | |
| 20/09/2024 |
9.45
|
0 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 | |
| 19/09/2024 |
9.45
|
15,038 | 9.45 | 9.55 | 9.09 | 0 | 0 | 0 | |
| 18/09/2024 |
9.45
|
2,104 | 9.55 | 9.55 | 9.45 | 0 | 0 | 0 | |
| 17/09/2024 |
9.64
|
340 | 9.55 | 9.64 | 9.55 | 0 | 40 | -0.0 | |
| 16/09/2024 |
9.55
|
2,203 | 9.09 | 9.55 | 9.09 | 0 | 0 | 0 | |
| 13/09/2024 |
9.91
|
2,604 | 9.91 | 9.91 | 9.91 | 0 | 0 | 0 | |
| 12/09/2024 |
10
|
1,001 | 10 | 10 | 10 | 0 | 0 | 0 | |
| 11/09/2024 |
9.73
|
5,596 | 9.27 | 9.73 | 9.09 | 0 | 0 | 0 | |
| 10/09/2024 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 | |
| 09/09/2024 |
10
|
1,111 | 9.64 | 10 | 9.64 | 0 | 0 | 0 | |
| 06/09/2024 |
10.45
|
100 | 10.45 | 10.45 | 10.45 | 0 | 0 | 0 | |
| 05/09/2024 |
9.73
|
1,900 | 10 | 10 | 9.73 | 0 | 0 | 0 | |
| 04/09/2024 |
10
|
1,800 | 10 | 10 | 10 | 0 | 0 | 0 | |
| 30/08/2024 |
10.82
|
4,150 | 10.45 | 10.82 | 10.27 | 0 | 200 | -0.0 | |
| 29/08/2024 |
10.09
|
7,204 | 10 | 10.09 | 10 | 100 | 0 | 0.0 | |
| 28/08/2024 |
9.55
|
10,400 | 10.09 | 10.18 | 9.55 | 0 | 0 | 0 | |
| 27/08/2024 |
10.18
|
10 | 10.18 | 10.18 | 10.18 | 0 | 0 | 0 | |
| 26/08/2024 |
10.18
|
410 | 10.27 | 10.27 | 10.18 | 0 | 0 | 0 | |
| 23/08/2024 |
10
|
502 | 10 | 10 | 10 | 0 | 100 | -0.0 | |
| 22/08/2024 |
10
|
400 | 10 | 10 | 10 | 0 | 0 | 0 | |
| 21/08/2024 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 | |
| 20/08/2024 |
10
|
21,063 | 10.45 | 10.45 | 9.73 | 400 | 0 | 0.0 | |
| 19/08/2024 |
10
|
5,300 | 10 | 10.27 | 10 | 0 | 100 | -0.0 | |
| 16/08/2024 |
10
|
21 | 10 | 10 | 10 | 0 | 0 | 0 | |
| 15/08/2024 |
10
|
23,200 | 10 | 10 | 10 | 10,000 | 0 | 0.1 | |
| 14/08/2024 |
10
|
200 | 9.55 | 10 | 9.55 | 0 | 0 | 0 | |
| 13/08/2024 |
10
|
1,400 | 10 | 10 | 10 | 0 | 0 | 0 | |
| 12/08/2024 |
10
|
4,100 | 10 | 10 | 10 | 0 | 0 | 0 | |
| 09/08/2024 |
10.09
|
17 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 | |
| 08/08/2024 |
10.09
|
20,210 | 9.27 | 10.09 | 9.27 | 200 | 0 | 0.0 | |
| 07/08/2024 |
10.09
|
18,839 | 10.18 | 10.27 | 9.45 | 0 | 0 | 0 | |
| 06/08/2024 |
10.27
|
6 | 10.27 | 10.27 | 10.27 | 0 | 0 | 0 | |
| 05/08/2024 |
10.27
|
2,795 | 10.36 | 10.36 | 10.27 | 0 | 100 | -0.0 | |
| 02/08/2024 |
10.36
|
10,609 | 10 | 10.45 | 9.91 | 0 | 100 | -0.0 | |
| 01/08/2024 |
10
|
47,662 | 9.73 | 10.18 | 9 | 300 | 0 | 0.0 | |
| 31/07/2024 |
9.73
|
7,002 | 9.55 | 10 | 9.45 | 100 | 0 | 0.0 | |
| 30/07/2024 |
9.64
|
21,100 | 9.64 | 9.64 | 9.55 | 300 | 800 | -0.0 | |
| 29/07/2024 |
9.64
|
12,450 | 9.36 | 9.64 | 9.18 | 100 | 0 | 0.0 | |
| 26/07/2024 |
9.45
|
100 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 | |
| 25/07/2024 |
9.45
|
11,279 | 9.82 | 9.82 | 8.91 | 0 | 0 | 0 | |
| 24/07/2024 |
9.73
|
300 | 9.82 | 9.82 | 9.73 | 0 | 200 | -0.0 | |
| 23/07/2024 |
9.64
|
6,170 | 10 | 10 | 8.82 | 0 | 0 | 0 | |
| 22/07/2024 |
9.55
|
41,100 | 9.27 | 9.73 | 9.27 | 0 | 200 | -0.0 | |
| 19/07/2024 |
9.82
|
1,103 | 9.91 | 10 | 9.82 | 0 | 0 | 0 | |
| 18/07/2024 |
9.91
|
2,101 | 9.55 | 10 | 9.55 | 0 | 0 | 0 | |
| 17/07/2024: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
| 17/07/2024 |
9.82
|
3,803 | 10.09 | 10.09 | 9.18 | 500 | 0 | 0.0 | |
| 16/07/2024 |
9.91
|
33,354 | 9.48 | 10.08 | 9.40 | 1,000 | 0 | 0.0 | |
| 15/07/2024 |
9.91
|
11,000 | 9.99 | 10.08 | 9.91 | 0 | 0 | 0 | |
| 12/07/2024 |
9.99
|
1,500 | 9.99 | 9.99 | 9.91 | 0 | 400 | -0.0 | |
| 11/07/2024 |
9.99
|
2,679 | 9.99 | 9.99 | 9.99 | 0 | 600 | -0.0 | |
| 10/07/2024 |
9.99
|
5,234 | 9.65 | 10.17 | 9.65 | 0 | 200 | -0.0 | |
| 09/07/2024 |
9.99
|
5,824 | 10.08 | 10.08 | 9.57 | 400 | 400 | -0.0 | |
| 08/07/2024 |
10.08
|
9,268 | 10.08 | 10.25 | 9.82 | 600 | 0 | 0.0 | |
| 05/07/2024 |
10.08
|
48,029 | 9.99 | 10.08 | 9.40 | 0 | 100 | -0.0 | |
| 04/07/2024 |
10.25
|
1,984 | 10.34 | 10.34 | 9.82 | 0 | 0 | 0 | |
| 03/07/2024 |
10.34
|
13,690 | 9.82 | 10.34 | 9.82 | 100 | 0 | 0.0 | |
| 02/07/2024 |
10.17
|
14,202 | 10.17 | 10.25 | 10.08 | 100 | 200 | -0.0 | |
| 01/07/2024 |
10.17
|
22,000 | 10.25 | 10.42 | 9.82 | 300 | 200 | 0.0 | |
| 28/06/2024 |
10.17
|
33,401 | 10.34 | 10.42 | 9.82 | 0 | 0 | 0 | |
| 27/06/2024 |
10.17
|
44,699 | 9.99 | 10.34 | 9.99 | 200 | 0 | 0.0 | |
| 26/06/2024 |
9.82
|
7,849 | 10.17 | 10.34 | 9.82 | 0 | 200 | -0.0 | |
| 25/06/2024 |
9.82
|
8,907 | 9.65 | 10.17 | 9.23 | 0 | 0 | 0 | |