| 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) |
1 | 8.47% | 21,600 | 0 | 0 |
11.80
13.60
13.60
|
|
2 tháng
(2025-11-28) |
1.60 | 14.29% | 85,600 | 0 | 0 |
11.20
13.60
13.60
|
|
3 tháng
(2025-10-29) |
1.50 | 13.27% | 168,200 | 0 | 0 |
11
13.60
13.60
|
|
6 tháng
(2025-07-31) |
-0.60 | -4.48% | 314,600 | 0 | 0 |
11
13.60
13.60
|
|
12 tháng
(2025-02-03) |
2.08 | 19.45% | 964,980 | 100 | 0 |
10.53
14.60
13.60
|
|
24 tháng
(2024-02-07) |
5.81 | 83.05% | 1,851,325 | 100 | 0 |
6.20
14.60
13.60
|
|
36 tháng
(2023-02-13) |
8.55 | 201.27% | 2,427,530 | -3,900 | -0.0 |
4.25
14.60
13.60
|
|
60 tháng
(2021-02-22) |
4.04 | 46.07% | 9,366,011 | 100 | -0.0 |
3.89
14.60
13.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 24/06/2024 |
8.17
|
21,200 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
| 21/06/2024 |
8.26
|
16,000 | 8.17 | 8.26 | 8.17 | 0 | 0 | 0 | |
| 20/06/2024 |
8.17
|
300 | 8.17 | 8.17 | 7.90 | 0 | 0 | 0 | |
| 19/06/2024 |
8.08
|
2,400 | 8.17 | 8.17 | 8.08 | 0 | 0 | 0 | |
| 18/06/2024 |
8.17
|
6,900 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
| 17/06/2024 |
8.26
|
600 | 7.54 | 8.26 | 7.54 | 0 | 0 | 0 | |
| 14/06/2024 |
8.26
|
203 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 13/06/2024 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
| 12/06/2024 |
7.81
|
3,000 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
| 11/06/2024 |
7.81
|
520 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
| 10/06/2024 |
8.17
|
13,100 | 7.81 | 8.17 | 7.72 | 0 | 0 | 0 | |
| 07/06/2024 |
7.72
|
14,500 | 7.54 | 7.72 | 7.54 | 0 | 0 | 0 | |
| 06/06/2024 |
7.63
|
2,400 | 7.54 | 7.63 | 7.45 | 0 | 0 | 0 | |
| 05/06/2024 |
7.54
|
7,600 | 7.63 | 7.63 | 7.54 | 0 | 0 | 0 | |
| 04/06/2024 |
7.54
|
3,500 | 7.45 | 7.54 | 7.45 | 0 | 0 | 0 | |
| 03/06/2024 |
7.54
|
6,400 | 7.54 | 7.54 | 7.45 | 0 | 0 | 0 | |
| 31/05/2024 |
8.08
|
4,000 | 7.45 | 8.08 | 7.45 | 0 | 0 | 0 | |
| 30/05/2024 |
7.45
|
2,000 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
| 29/05/2024 |
7.72
|
4,313 | 7.45 | 7.72 | 7.45 | 0 | 0 | 0 | |
| 28/05/2024 |
7.81
|
2,323 | 7.81 | 7.81 | 7.45 | 0 | 0 | 0 | |
| 27/05/2024 |
7.45
|
2,000 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
| 24/05/2024 |
7.72
|
1,300 | 8.17 | 8.17 | 7.36 | 0 | 0 | 0 | |
| 23/05/2024 |
8.35
|
100 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
| 22/05/2024 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
| 21/05/2024 |
7.54
|
12,300 | 7.63 | 7.63 | 7.54 | 0 | 0 | 0 | |
| 20/05/2024 |
7.54
|
600 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
| 17/05/2024 |
7.45
|
4,000 | 7.54 | 7.54 | 7.45 | 0 | 0 | 0 | |
| 16/05/2024 |
7.45
|
11,900 | 7.36 | 7.63 | 7.36 | 0 | 0 | 0 | |
| 15/05/2024 |
7.36
|
4,900 | 7.36 | 7.45 | 7.36 | 0 | 0 | 0 | |
| 14/05/2024 |
7.81
|
100 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
| 13/05/2024 |
7.36
|
500 | 7.45 | 7.45 | 7.36 | 0 | 0 | 0 | |
| 10/05/2024 |
7.54
|
3,100 | 7.45 | 7.54 | 7.26 | 0 | 0 | 0 | |
| 09/05/2024 |
7.99
|
632 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 08/05/2024 |
8.08
|
100 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
| 07/05/2024 |
7.90
|
300 | 8.08 | 8.08 | 7.90 | 0 | 0 | 0 | |
| 06/05/2024 |
8.08
|
410 | 7.26 | 8.08 | 7.26 | 0 | 0 | 0 | |
| 03/05/2024 |
8.17
|
704 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
| 02/05/2024 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
| 26/04/2024 |
8.35
|
2,405 | 7.45 | 8.35 | 7.45 | 0 | 0 | 0 | |
| 25/04/2024 |
7.45
|
2,210 | 7.72 | 7.72 | 7.45 | 0 | 0 | 0 | |
| 24/04/2024 |
8.08
|
14,005 | 7.72 | 8.17 | 7.72 | 0 | 0 | 0 | |
| 23/04/2024 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
| 22/04/2024 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
| 19/04/2024: Cổ tức tiền mặt tỉ lệ: 2.3% | |||||||||
| 19/04/2024 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
| 17/04/2024 |
8.05
|
800 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
| 16/04/2024 |
8.05
|
1,800 | 7.97 | 8.05 | 7.97 | 0 | 0 | 0 | |
| 15/04/2024 |
7.88
|
2,923 | 8.14 | 8.14 | 7.88 | 0 | 0 | 0 | |
| 12/04/2024 |
7.97
|
11,350 | 7.97 | 8.41 | 7.97 | 0 | 0 | 0 | |
| 11/04/2024 |
8.23
|
3,100 | 8.05 | 8.23 | 8.05 | 0 | 0 | 0 | |
| 10/04/2024 |
8.14
|
2,010 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
| 09/04/2024 |
8.14
|
1,700 | 8.14 | 8.50 | 8.14 | 0 | 0 | 0 | |
| 08/04/2024 |
8.23
|
1,400 | 8.05 | 8.23 | 8.05 | 0 | 0 | 0 | |
| 05/04/2024 |
8.14
|
5,110 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
| 04/04/2024 |
8.14
|
21,200 | 10.18 | 10.18 | 8.05 | 0 | 0 | 0 | |
| 03/04/2024 |
8.67
|
410 | 9.91 | 9.91 | 8.67 | 0 | 0 | 0 | |
| 02/04/2024 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 | |
| 01/04/2024 |
8.67
|
200 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 | |
| 29/03/2024 |
8.23
|
600 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
| 28/03/2024 |
8.59
|
6,000 | 7.97 | 8.67 | 7.88 | 0 | 0 | 0 | |
| 27/03/2024 |
7.97
|
1,000 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 26/03/2024 |
8.05
|
3,600 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
| 25/03/2024 |
8.05
|
100 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
| 22/03/2024 |
8.14
|
2,600 | 7.97 | 8.14 | 7.79 | 0 | 0 | 0 | |
| 21/03/2024 |
8.05
|
1,400 | 7.79 | 8.05 | 7.79 | 0 | 0 | 0 | |
| 20/03/2024 |
7.97
|
4,000 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 19/03/2024 |
8.32
|
8,400 | 8.23 | 8.32 | 8.23 | 0 | 0 | 0 | |
| 18/03/2024 |
8.32
|
1,300 | 8.50 | 8.50 | 8.23 | 0 | 0 | 0 | |
| 15/03/2024 |
8.23
|
1,200 | 8.14 | 8.23 | 8.14 | 0 | 0 | 0 | |
| 14/03/2024 |
8.32
|
10,448 | 7.97 | 8.32 | 7.97 | 0 | 0 | 0 | |
| 13/03/2024 |
8.32
|
5,500 | 8.05 | 8.32 | 8.05 | 0 | 0 | 0 | |
| 12/03/2024 |
7.97
|
1,700 | 7.88 | 7.97 | 7.88 | 0 | 0 | 0 | |
| 11/03/2024 |
7.88
|
2,500 | 7.79 | 7.88 | 7.79 | 0 | 0 | 0 | |
| 08/03/2024 |
7.79
|
21,225 | 7.44 | 7.79 | 7.44 | 0 | 0 | 0 | |
| 07/03/2024 |
7.44
|
14,500 | 7.79 | 7.79 | 7.44 | 0 | 0 | 0 | |
| 06/03/2024 |
7.79
|
37,900 | 7.35 | 7.79 | 7.35 | 0 | 0 | 0 | |
| 05/03/2024 |
7.35
|
9,500 | 7.26 | 7.35 | 7.17 | 0 | 0 | 0 | |
| 04/03/2024 |
7.17
|
10,500 | 7.08 | 7.26 | 7.08 | 0 | 0 | 0 | |
| 01/03/2024 |
6.90
|
5,000 | 6.99 | 6.99 | 6.90 | 0 | 0 | 0 | |
| 29/02/2024 |
6.99
|
11,500 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
| 28/02/2024 |
6.99
|
500 | 6.90 | 6.99 | 6.90 | 0 | 0 | 0 | |
| 27/02/2024 |
6.99
|
4,700 | 6.99 | 6.99 | 6.82 | 0 | 0 | 0 | |
| 26/02/2024 |
6.99
|
7,500 | 6.73 | 6.99 | 6.73 | 0 | 0 | 0 | |
| 23/02/2024 |
6.64
|
400 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 | |
| 22/02/2024 |
6.20
|
16,401 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
| 21/02/2024 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
| 20/02/2024 |
7.08
|
5,001 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
| 19/02/2024 |
6.99
|
500 | 7.08 | 7.08 | 6.99 | 0 | 0 | 0 | |
| 16/02/2024 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 | |
| 15/02/2024 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 | |
| 07/02/2024 |
6.99
|
800 | 7.79 | 7.79 | 6.99 | 0 | 0 | 0 | |
| 06/02/2024 |
6.55
|
1,800 | 7.08 | 7.88 | 6.55 | 0 | 0 | 0 | |
| 05/02/2024 |
6.90
|
100 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
| 02/02/2024 |
6.82
|
1,100 | 6.55 | 6.82 | 6.55 | 0 | 0 | 0 | |
| 01/02/2024 |
6.55
|
200 | 6.99 | 6.99 | 6.55 | 0 | 0 | 0 | |
| 31/01/2024 |
6.55
|
1,800 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 | |
| 30/01/2024 |
6.55
|
12,400 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 | |
| 29/01/2024 |
6.55
|
8,400 | 6.73 | 6.73 | 6.55 | 0 | 4,000 | -0.0 | |
| 26/01/2024 |
6.64
|
15,000 | 6.64 | 6.64 | 6.55 | 0 | 0 | 0 | |
| 25/01/2024 |
6.46
|
7,600 | 6.55 | 6.55 | 6.46 | 0 | 0 | 0 | |
| 24/01/2024 |
6.64
|
2,000 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 | |