| 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) |
0.70 | 6.67% | 9,900 | 0 | 0 |
10.50
12.60
11.20
|
|
2 tháng
(2025-11-28) |
0.20 | 1.82% | 14,300 | 0 | 0 |
10.50
12.60
11.20
|
|
3 tháng
(2025-10-29) |
-0.30 | -2.61% | 25,900 | 0 | 0 |
10.50
12.60
11.20
|
|
6 tháng
(2025-07-31) |
0 | 0% | 98,700 | 0 | 0 |
10.50
16
11.20
|
|
12 tháng
(2025-02-03) |
0.77 | 7.39% | 121,401 | -400 | 0 |
8.25
16
11.20
|
|
24 tháng
(2024-02-07) |
0.62 | 5.89% | 154,716 | -1,000 | -0.0 |
7.11
16
11.20
|
|
36 tháng
(2023-02-13) |
5.13 | 84.41% | 245,518 | 0 | 0.0 |
4.75
16
11.20
|
|
60 tháng
(2021-02-22) |
4.70 | 72.24% | 504,455 | 400 | 0.0 |
4.75
16
11.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 24/06/2024 |
9.77
|
0 | 9.77 | 9.77 | 9.77 | 0 | 0 | 0 | |
| 21/06/2024 |
9.77
|
100 | 9.77 | 9.77 | 9.77 | 0 | 0 | 0 | |
| 20/06/2024 |
9.01
|
100 | 9.01 | 9.01 | 9.01 | 0 | 100 | -0.0 | |
| 19/06/2024 |
9.86
|
0 | 9.86 | 9.86 | 9.86 | 0 | 0 | 0 | |
| 18/06/2024 |
9.86
|
0 | 9.86 | 9.86 | 9.86 | 0 | 0 | 0 | |
| 17/06/2024 |
9.86
|
0 | 9.86 | 9.86 | 9.86 | 0 | 0 | 0 | |
| 14/06/2024 |
9.86
|
0 | 9.86 | 9.86 | 9.86 | 0 | 0 | 0 | |
| 13/06/2024: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
| 13/06/2024 |
9.86
|
0 | 9.86 | 9.86 | 9.86 | 0 | 0 | 0 | |
| 12/06/2024 |
9.86
|
100 | 9.86 | 9.86 | 9.86 | 0 | 100 | -0.0 | |
| 11/06/2024 |
10.85
|
1,610 | 9.86 | 10.85 | 9.86 | 0 | 0 | 0 | |
| 10/06/2024 |
9.86
|
0 | 9.86 | 9.86 | 9.86 | 0 | 0 | 0 | |
| 07/06/2024 |
9.86
|
0 | 9.86 | 9.86 | 9.86 | 0 | 0 | 0 | |
| 06/06/2024 |
9.86
|
100 | 9.86 | 9.86 | 9.86 | 0 | 0 | 0 | |
| 05/06/2024 |
9.14
|
111 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 | |
| 04/06/2024 |
8.34
|
100 | 8.34 | 8.34 | 8.34 | 0 | 100 | -0.0 | |
| 03/06/2024 |
9.14
|
500 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 | |
| 31/05/2024 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
| 30/05/2024 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
| 29/05/2024 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
| 28/05/2024 |
8.34
|
100 | 8.34 | 8.34 | 8.34 | 0 | 100 | -0.0 | |
| 27/05/2024 |
9.23
|
100 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 | |
| 24/05/2024 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 23/05/2024 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 22/05/2024 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 21/05/2024 |
8.43
|
200 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 20/05/2024 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
| 17/05/2024 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
| 16/05/2024 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
| 15/05/2024 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
| 14/05/2024 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
| 13/05/2024 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
| 10/05/2024 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
| 09/05/2024 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
| 08/05/2024 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
| 07/05/2024 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
| 06/05/2024 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
| 03/05/2024 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
| 02/05/2024 |
8.16
|
67 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
| 26/04/2024 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
| 25/04/2024 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
| 24/04/2024 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
| 23/04/2024 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
| 22/04/2024 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
| 19/04/2024 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
| 17/04/2024 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
| 16/04/2024 |
8.16
|
200 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
| 15/04/2024 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
| 12/04/2024 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
| 11/04/2024 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
| 10/04/2024 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
| 09/04/2024 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
| 08/04/2024 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
| 05/04/2024 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
| 04/04/2024 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
| 03/04/2024 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
| 02/04/2024 |
8.16
|
100 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
| 01/04/2024 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
| 29/03/2024 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
| 28/03/2024 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
| 27/03/2024 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
| 26/03/2024 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
| 25/03/2024 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
| 22/03/2024 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
| 21/03/2024 |
8.61
|
100 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
| 20/03/2024 |
9.23
|
100 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 | |
| 19/03/2024 |
9.95
|
0 | 9.95 | 9.95 | 9.95 | 0 | 0 | 0 | |
| 18/03/2024 |
9.95
|
100 | 9.95 | 9.95 | 9.95 | 0 | 0 | 0 | |
| 15/03/2024 |
10.31
|
0 | 10.31 | 10.31 | 10.31 | 0 | 0 | 0 | |
| 14/03/2024 |
10.31
|
0 | 10.31 | 10.31 | 10.31 | 0 | 0 | 0 | |
| 13/03/2024 |
10.31
|
3,000 | 10.22 | 10.31 | 10.22 | 0 | 0 | 0 | |
| 12/03/2024 |
10.31
|
1,300 | 11.38 | 11.38 | 10.31 | 0 | 0 | 0 | |
| 11/03/2024 |
10.49
|
0 | 10.49 | 10.49 | 10.49 | 0 | 0 | 0 | |
| 08/03/2024 |
10.49
|
100 | 10.49 | 10.49 | 10.49 | 0 | 0 | 0 | |
| 07/03/2024 |
11.03
|
0 | 11.03 | 11.03 | 11.03 | 0 | 0 | 0 | |
| 06/03/2024 |
11.03
|
0 | 11.03 | 11.03 | 11.03 | 0 | 0 | 0 | |
| 05/03/2024 |
11.03
|
1,600 | 11.12 | 11.12 | 11.03 | 0 | 0 | 0 | |
| 04/03/2024 |
11.03
|
0 | 11.03 | 11.03 | 11.03 | 0 | 0 | 0 | |
| 01/03/2024 |
11.03
|
0 | 11.03 | 11.03 | 11.03 | 0 | 0 | 0 | |
| 29/02/2024 |
11.03
|
100 | 11.03 | 11.03 | 11.03 | 0 | 0 | 0 | |
| 28/02/2024 |
11.03
|
0 | 11.03 | 11.03 | 11.03 | 0 | 0 | 0 | |
| 27/02/2024 |
11.03
|
0 | 11.03 | 11.03 | 11.03 | 0 | 0 | 0 | |
| 26/02/2024 |
11.03
|
100 | 11.03 | 11.03 | 11.03 | 0 | 0 | 0 | |
| 23/02/2024 |
10.85
|
0 | 10.85 | 10.85 | 10.85 | 0 | 0 | 0 | |
| 22/02/2024 |
10.85
|
100 | 10.85 | 10.85 | 10.85 | 0 | 100 | -0.0 | |
| 21/02/2024 |
11.92
|
1,000 | 11.29 | 11.92 | 11.29 | 0 | 0 | 0 | |
| 20/02/2024 |
11.12
|
100 | 11.12 | 11.12 | 11.12 | 0 | 0 | 0 | |
| 19/02/2024 |
11.12
|
0 | 11.12 | 11.12 | 11.12 | 0 | 0 | 0 | |
| 16/02/2024 |
11.12
|
200 | 11.20 | 11.20 | 11.12 | 0 | 0 | 0 | |
| 15/02/2024 |
11.12
|
400 | 11.38 | 11.38 | 11.12 | 0 | 0 | 0 | |
| 07/02/2024 |
10.58
|
100 | 10.58 | 10.58 | 10.58 | 0 | 100 | -0.0 | |
| 06/02/2024 |
11.65
|
200 | 10.58 | 11.65 | 10.58 | 0 | 0 | 0 | |
| 05/02/2024 |
11.29
|
301 | 11.29 | 11.29 | 11.29 | 0 | 0 | 0 | |
| 02/02/2024 |
10.31
|
400 | 11.03 | 11.03 | 10.31 | 0 | 0 | 0 | |
| 01/02/2024 |
11.29
|
200 | 10.58 | 11.29 | 10.58 | 0 | 100 | -0.0 | |
| 31/01/2024 |
11.29
|
700 | 11.20 | 11.29 | 11.12 | 0 | 0 | 0 | |
| 30/01/2024 |
10.40
|
100 | 10.40 | 10.40 | 10.40 | 0 | 100 | -0.0 | |
| 29/01/2024 |
11.38
|
5,500 | 9.50 | 11.38 | 9.50 | 0 | 100 | -0.0 | |
| 26/01/2024 |
10.40
|
400 | 8.61 | 10.40 | 8.61 | 0 | 100 | -0.0 | |
| 25/01/2024 |
9.50
|
5,100 | 8.52 | 10.31 | 8.52 | 0 | 100 | -0.0 | |
| 24/01/2024 |
9.41
|
600 | 9.41 | 9.41 | 9.41 | 0 | 0 | 0 | |