| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
-0.20 | -1.60% | 57,100 | 0 | 0 |
11.50
12.50
11.50
|
|
2 tháng
(2026-01-12) |
0 | 0% | 175,900 | -300 | -0.0 |
11.50
12.80
11.50
|
|
3 tháng
(2025-12-15) |
-0.20 | -1.60% | 213,300 | -300 | -0.0 |
11.50
13.20
11.50
|
|
6 tháng
(2025-09-15) |
-0.81 | -6.16% | 482,700 | -1,600 | -0.0 |
11.50
13.20
11.50
|
|
12 tháng
(2025-03-18) |
-1.83 | -12.95% | 1,188,600 | 3,100 | 0.0 |
11.50
14.78
11.50
|
|
24 tháng
(2024-03-25) |
3.31 | 36.84% | 2,350,516 | -8,300 | -0.2 |
8.46
17.66
11.50
|
|
36 tháng
(2023-03-29) |
5.86 | 91.09% | 2,509,709 | -8,300 | -0.2 |
6.35
17.66
11.50
|
|
60 tháng
(2021-04-08) |
5.20 | 73.13% | 3,407,470 | 25,200 | 0.3 |
5.77
17.66
11.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/12/2024 |
9.67
|
1,401 | 8.92 | 9.67 | 8.92 | 0 | 0 | 0 | |
| 20/12/2024 |
9.76
|
200 | 9.76 | 9.76 | 9.76 | 0 | 0 | 0 | |
| 19/12/2024 |
9.67
|
0 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 | |
| 18/12/2024 |
9.67
|
0 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 | |
| 17/12/2024 |
9.67
|
0 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 | |
| 16/12/2024 |
9.67
|
0 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 | |
| 13/12/2024 |
9.67
|
0 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 | |
| 12/12/2024 |
9.67
|
0 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 | |
| 11/12/2024 |
9.67
|
0 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 | |
| 10/12/2024 |
9.67
|
0 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 | |
| 09/12/2024 |
9.67
|
0 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 | |
| 06/12/2024 |
9.67
|
2,001 | 9.30 | 9.67 | 9.30 | 0 | 0 | 0 | |
| 05/12/2024 |
10.32
|
0 | 10.32 | 10.32 | 10.32 | 0 | 0 | 0 | |
| 04/12/2024 |
10.32
|
110 | 10.32 | 10.32 | 10.32 | 0 | 0 | 0 | |
| 03/12/2024 |
9.39
|
10 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 | |
| 02/12/2024 |
9.39
|
1 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 | |
| 29/11/2024 |
9.39
|
0 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 | |
| 28/11/2024 |
9.39
|
0 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 | |
| 27/11/2024 |
9.39
|
0 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 | |
| 26/11/2024 |
9.39
|
0 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 | |
| 25/11/2024 |
9.39
|
1,000 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 | |
| 22/11/2024 |
9.57
|
0 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 | |
| 21/11/2024 |
9.57
|
25 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 | |
| 20/11/2024 |
9.57
|
0 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 | |
| 19/11/2024 |
9.57
|
0 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 | |
| 18/11/2024 |
9.57
|
0 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 | |
| 15/11/2024 |
9.57
|
0 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 | |
| 14/11/2024 |
9.57
|
0 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 | |
| 13/11/2024 |
9.57
|
100 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 | |
| 12/11/2024 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
| 11/11/2024 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
| 08/11/2024 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
| 07/11/2024 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
| 06/11/2024 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
| 05/11/2024 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
| 04/11/2024 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
| 01/11/2024 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
| 31/10/2024 |
9.30
|
100 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
| 30/10/2024 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
| 29/10/2024 |
9.30
|
200 | 9.39 | 9.39 | 9.30 | 0 | 0 | 0 | |
| 28/10/2024 |
9.39
|
3 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 | |
| 25/10/2024 |
9.39
|
100 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 | |
| 24/10/2024 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
| 23/10/2024 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
| 22/10/2024 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
| 21/10/2024 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
| 18/10/2024 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
| 17/10/2024 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
| 16/10/2024 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
| 15/10/2024 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
| 14/10/2024 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
| 11/10/2024: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
| 11/10/2024 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
| 10/10/2024 |
8.55
|
500 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
| 09/10/2024 |
9.42
|
0 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 | |
| 08/10/2024 |
9.42
|
0 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 | |
| 07/10/2024 |
9.42
|
0 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 | |
| 04/10/2024 |
9.42
|
0 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 | |
| 03/10/2024 |
9.42
|
0 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 | |
| 02/10/2024 |
9.42
|
0 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 | |
| 01/10/2024 |
9.42
|
0 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 | |
| 30/09/2024 |
9.42
|
0 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 | |
| 27/09/2024 |
9.42
|
0 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 | |
| 26/09/2024 |
9.42
|
100 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 | |
| 25/09/2024 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 | |
| 24/09/2024 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 | |
| 23/09/2024 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 | |
| 20/09/2024 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 | |
| 19/09/2024 |
8.73
|
2,925 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 | |
| 18/09/2024 |
8.73
|
2,100 | 8.46 | 8.73 | 8.46 | 0 | 0 | 0 | |
| 17/09/2024 |
8.46
|
1,100 | 9.60 | 9.60 | 8.46 | 0 | 0 | 0 | |
| 16/09/2024 |
9.34
|
3,300 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 | |
| 13/09/2024 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
| 12/09/2024 |
8.55
|
5,600 | 9.42 | 9.42 | 8.55 | 0 | 0 | 0 | |
| 11/09/2024 |
9.42
|
0 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 | |
| 10/09/2024 |
9.42
|
0 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 | |
| 09/09/2024 |
9.42
|
0 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 | |
| 06/09/2024 |
9.42
|
0 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 | |
| 05/09/2024 |
9.42
|
0 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 | |
| 04/09/2024 |
9.42
|
100 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 | |
| 30/08/2024 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 | |
| 29/08/2024 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 | |
| 28/08/2024 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 | |
| 27/08/2024 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 | |
| 26/08/2024 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 | |
| 23/08/2024 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 | |
| 22/08/2024 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 | |
| 21/08/2024 |
9.25
|
200 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 | |
| 20/08/2024 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 | |
| 19/08/2024 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 | |
| 16/08/2024 |
9.08
|
400 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 | |
| 15/08/2024 |
9.08
|
100 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 | |
| 14/08/2024 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 | |
| 13/08/2024 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 | |
| 12/08/2024 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 | |
| 09/08/2024 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 | |
| 08/08/2024 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 | |
| 07/08/2024 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 | |
| 06/08/2024 |
8.73
|
300 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 | |
| 05/08/2024 |
8.73
|
7,000 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 | |
| 02/08/2024 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 | |