| 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 | -3.85% | 86,500 | 0 | 0 |
12.30
13
12.50
|
|
2 tháng
(2025-11-28) |
0.10 | 0.81% | 116,800 | 800 | 0.0 |
12.20
13.20
12.50
|
|
3 tháng
(2025-10-29) |
0 | 0% | 222,800 | 800 | 0.0 |
12.10
13.20
12.50
|
|
6 tháng
(2025-07-31) |
0.23 | 1.87% | 515,200 | -300 | -0.0 |
12.10
13.20
12.50
|
|
12 tháng
(2025-02-03) |
3.02 | 31.83% | 2,149,304 | -8,000 | -0.2 |
9.48
17.66
12.50
|
|
24 tháng
(2024-02-07) |
3.60 | 40.43% | 2,270,273 | -7,800 | -0.2 |
8.29
17.66
12.50
|
|
36 tháng
(2023-02-13) |
6.06 | 94.19% | 2,400,729 | -8,000 | -0.2 |
5.86
17.66
12.50
|
|
60 tháng
(2021-02-22) |
7.10 | 131.38% | 3,323,270 | 25,500 | 0.3 |
5.40
17.66
12.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 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 | |
| 01/08/2024 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 | |
| 31/07/2024 |
8.73
|
2,000 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 | |
| 30/07/2024 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 | |
| 29/07/2024 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 | |
| 26/07/2024 |
8.73
|
1 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 | |
| 25/07/2024 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 | |
| 24/07/2024 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 | |
| 23/07/2024 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 | |
| 22/07/2024 |
8.73
|
100 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 | |
| 19/07/2024 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 | |
| 18/07/2024 |
9.08
|
300 | 8.73 | 9.08 | 8.73 | 0 | 0 | 0 | |
| 17/07/2024 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
| 16/07/2024 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
| 15/07/2024 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
| 12/07/2024 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
| 11/07/2024 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
| 10/07/2024 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
| 09/07/2024 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
| 08/07/2024 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
| 05/07/2024 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
| 04/07/2024 |
8.90
|
23,600 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
| 03/07/2024 |
8.90
|
6,400 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
| 02/07/2024 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
| 01/07/2024 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
| 28/06/2024 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
| 27/06/2024 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
| 26/06/2024 |
8.90
|
1,000 | 9.16 | 9.16 | 8.90 | 0 | 0 | 0 | |
| 25/06/2024 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |