| 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) |
0.10 | 1.45% | 6,700 | 0 | 0 |
6.70
7
7
|
|
2 tháng
(2025-11-28) |
-0.10 | -1.41% | 22,800 | 0 | 0 |
6.70
7.10
7
|
|
3 tháng
(2025-10-29) |
0.10 | 1.45% | 27,000 | 0 | 0 |
6.30
7.60
7
|
|
6 tháng
(2025-07-31) |
-0.14 | -1.95% | 104,300 | 0 | 0 |
6.26
7.60
7
|
|
12 tháng
(2025-02-03) |
-0.82 | -10.53% | 299,200 | 0 | 0 |
6.26
9
7
|
|
24 tháng
(2024-02-07) |
-0.59 | -7.76% | 1,028,632 | 2,300 | 0.0 |
6.26
9.78
7
|
|
36 tháng
(2023-02-13) |
2.03 | 40.92% | 3,747,534 | -9,200 | -0.1 |
4.66
10.18
7
|
|
60 tháng
(2021-02-22) |
2.15 | 44.31% | 7,478,583 | 3,300 | 0.0 |
4.27
11.77
7
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 24/06/2024 |
8.21
|
38,300 | 8.41 | 8.41 | 8.12 | 0 | 0 | 0 | |
| 21/06/2024 |
8.41
|
400 | 8.51 | 8.51 | 8.41 | 0 | 0 | 0 | |
| 20/06/2024 |
8.41
|
900 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 | |
| 19/06/2024 |
8.41
|
1,803 | 8.41 | 8.41 | 8.31 | 0 | 0 | 0 | |
| 18/06/2024 |
8.41
|
200 | 8.31 | 8.41 | 8.31 | 0 | 0 | 0 | |
| 17/06/2024 |
8.41
|
100 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 | |
| 14/06/2024 |
8.21
|
4,312 | 8.41 | 8.61 | 8.21 | 0 | 0 | 0 | |
| 13/06/2024 |
8.12
|
13,200 | 8.21 | 8.31 | 8.12 | 0 | 0 | 0 | |
| 12/06/2024 |
8.21
|
4,300 | 8.21 | 8.21 | 8.12 | 0 | 0 | 0 | |
| 11/06/2024 |
8.12
|
3,150 | 8.70 | 8.70 | 8.12 | 0 | 0 | 0 | |
| 10/06/2024 |
7.92
|
6,400 | 8.31 | 8.31 | 7.92 | 0 | 0 | 0 | |
| 07/06/2024 |
8.21
|
14,520 | 9.09 | 9.09 | 8.21 | 0 | 0 | 0 | |
| 06/06/2024 |
8.21
|
11,408 | 8.90 | 8.90 | 7.92 | 0 | 0 | 0 | |
| 05/06/2024 |
9.00
|
1,200 | 9.58 | 9.58 | 8.80 | 0 | 0 | 0 | |
| 04/06/2024 |
9.29
|
200 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 | |
| 03/06/2024: Cổ tức tiền mặt tỉ lệ: 13% | |||||||||
| 03/06/2024 |
9.78
|
512 | 10.27 | 10.27 | 8.70 | 0 | 0 | 0 | |
| 31/05/2024 |
9.49
|
18,920 | 9.66 | 9.66 | 9.49 | 0 | 0 | 0 | |
| 30/05/2024 |
9.40
|
5,600 | 9.49 | 9.49 | 9.40 | 0 | 0 | 0 | |
| 29/05/2024 |
9.40
|
8,614 | 9.40 | 9.40 | 9.31 | 0 | 0 | 0 | |
| 28/05/2024 |
9.49
|
15,500 | 9.66 | 9.66 | 9.40 | 0 | 0 | 0 | |
| 27/05/2024 |
9.23
|
5,601 | 9.31 | 9.31 | 9.23 | 0 | 0 | 0 | |
| 24/05/2024 |
9.23
|
4,500 | 9.40 | 9.40 | 9.23 | 0 | 0 | 0 | |
| 23/05/2024 |
9.05
|
529 | 9.49 | 9.49 | 9.05 | 0 | 0 | 0 | |
| 22/05/2024 |
9.14
|
3,181 | 8.62 | 9.14 | 8.62 | 0 | 0 | 0 | |
| 21/05/2024 |
8.97
|
7,900 | 9.14 | 9.14 | 8.97 | 0 | 0 | 0 | |
| 20/05/2024 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 | |
| 17/05/2024 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 | |
| 16/05/2024 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 | |
| 15/05/2024 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 | |
| 14/05/2024 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 | |
| 13/05/2024 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 | |
| 10/05/2024 |
9.23
|
1,100 | 8.71 | 9.23 | 8.71 | 0 | 0 | 0 | |
| 09/05/2024 |
8.97
|
11,100 | 8.88 | 8.97 | 8.88 | 0 | 0 | 0 | |
| 08/05/2024 |
8.88
|
15,500 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 | |
| 07/05/2024 |
8.88
|
16,900 | 7.93 | 8.88 | 7.93 | 0 | 0 | 0 | |
| 06/05/2024 |
7.93
|
10,110 | 8.80 | 8.80 | 7.93 | 0 | 0 | 0 | |
| 03/05/2024 |
8.80
|
1,200 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 02/05/2024 |
8.88
|
17,278 | 8.02 | 8.88 | 8.02 | 0 | 0 | 0 | |
| 26/04/2024 |
8.88
|
20,000 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 | |
| 25/04/2024 |
8.88
|
111,500 | 7.85 | 8.88 | 7.85 | 0 | 0 | 0 | |
| 24/04/2024 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
| 23/04/2024 |
7.76
|
400 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
| 22/04/2024 |
7.59
|
2,500 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
| 19/04/2024 |
7.68
|
1,000 | 7.50 | 7.68 | 7.50 | 0 | 0 | 0 | |
| 17/04/2024 |
7.59
|
6,100 | 7.68 | 7.68 | 7.59 | 0 | 0 | 0 | |
| 16/04/2024 |
7.59
|
11,001 | 7.33 | 7.76 | 7.33 | 0 | 0 | 0 | |
| 15/04/2024 |
7.76
|
10,600 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
| 12/04/2024 |
7.76
|
4,000 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
| 11/04/2024 |
7.76
|
2,400 | 7.76 | 7.93 | 7.76 | 0 | 0 | 0 | |
| 10/04/2024 |
7.76
|
7,500 | 7.68 | 7.76 | 7.68 | 0 | 0 | 0 | |
| 09/04/2024 |
7.68
|
2,700 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 08/04/2024 |
7.76
|
7,200 | 7.68 | 7.76 | 7.68 | 0 | 0 | 0 | |
| 05/04/2024 |
7.68
|
5,412 | 7.33 | 7.76 | 7.33 | 0 | 0 | 0 | |
| 04/04/2024 |
7.68
|
6,700 | 7.68 | 7.68 | 7.50 | 0 | 0 | 0 | |
| 03/04/2024 |
7.59
|
3,800 | 7.50 | 7.59 | 7.33 | 0 | 0 | 0 | |
| 02/04/2024 |
7.59
|
200 | 7.33 | 7.59 | 7.33 | 0 | 0 | 0 | |
| 01/04/2024 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 | |
| 29/03/2024 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 | |
| 28/03/2024 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 | |
| 27/03/2024 |
7.24
|
800 | 7.76 | 7.76 | 7.24 | 0 | 0 | 0 | |
| 26/03/2024 |
7.59
|
100 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
| 25/03/2024 |
7.42
|
200 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 | |
| 22/03/2024 |
7.68
|
2,200 | 7.50 | 7.68 | 7.42 | 0 | 0 | 0 | |
| 21/03/2024 |
7.50
|
1,400 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 20/03/2024 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 19/03/2024 |
7.50
|
1,000 | 7.42 | 7.50 | 7.42 | 0 | 0 | 0 | |
| 18/03/2024 |
7.42
|
2,600 | 7.50 | 7.50 | 7.42 | 0 | 0 | 0 | |
| 15/03/2024 |
7.50
|
100 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 14/03/2024 |
7.50
|
100 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 13/03/2024 |
7.76
|
1,000 | 7.59 | 7.76 | 7.59 | 0 | 0 | 0 | |
| 12/03/2024 |
7.50
|
3,700 | 7.42 | 7.50 | 7.33 | 0 | 0 | 0 | |
| 11/03/2024 |
7.42
|
2,200 | 7.50 | 7.59 | 7.42 | 0 | 0 | 0 | |
| 08/03/2024 |
7.50
|
3,500 | 7.16 | 7.50 | 7.16 | 0 | 0 | 0 | |
| 07/03/2024 |
7.50
|
900 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 06/03/2024 |
7.33
|
3,000 | 7.24 | 7.42 | 7.07 | 0 | 0 | 0 | |
| 05/03/2024 |
7.42
|
1,400 | 7.33 | 7.42 | 7.16 | 0 | 0 | 0 | |
| 04/03/2024 |
7.33
|
1,200 | 7.50 | 7.50 | 7.33 | 0 | 0 | 0 | |
| 01/03/2024 |
7.42
|
512 | 7.33 | 7.42 | 7.33 | 0 | 0 | 0 | |
| 29/02/2024 |
7.24
|
1,000 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
| 28/02/2024 |
7.42
|
200 | 7.33 | 7.42 | 7.33 | 0 | 0 | 0 | |
| 27/02/2024 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 | |
| 26/02/2024 |
7.33
|
300 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 | |
| 23/02/2024 |
7.33
|
4,400 | 7.33 | 7.42 | 7.33 | 0 | 0 | 0 | |
| 22/02/2024 |
7.50
|
700 | 7.42 | 7.50 | 7.42 | 0 | 0 | 0 | |
| 21/02/2024 |
7.33
|
1,200 | 7.42 | 7.50 | 7.33 | 0 | 0 | 0 | |
| 20/02/2024 |
7.59
|
100 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
| 19/02/2024 |
7.33
|
1,400 | 7.59 | 7.59 | 7.33 | 0 | 0 | 0 | |
| 16/02/2024 |
7.42
|
1,100 | 7.33 | 7.42 | 7.33 | 0 | 0 | 0 | |
| 15/02/2024 |
7.24
|
1,000 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
| 07/02/2024 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
| 06/02/2024 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
| 05/02/2024 |
7.59
|
2,000 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
| 02/02/2024 |
7.68
|
300 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 01/02/2024 |
7.42
|
2,200 | 7.50 | 7.50 | 7.42 | 0 | 0 | 0 | |
| 31/01/2024 |
7.42
|
3,900 | 7.42 | 7.50 | 7.42 | 0 | 0 | 0 | |
| 30/01/2024 |
7.42
|
1,000 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 | |
| 29/01/2024 |
7.42
|
1,700 | 7.42 | 7.42 | 7.33 | 0 | 0 | 0 | |
| 26/01/2024 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 | |
| 25/01/2024 |
7.42
|
2,400 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 | |
| 24/01/2024 |
7.59
|
200 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |