| 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) |
-0.40 | -4.12% | 41,900 | 0 | 0 |
9
9.70
9
|
|
2 tháng
(2025-11-28) |
0.40 | 4.49% | 141,800 | 0 | 0 |
8.90
10.10
9
|
|
3 tháng
(2025-10-29) |
0.40 | 4.49% | 208,300 | 0 | 0 |
8.90
10.10
9
|
|
6 tháng
(2025-07-31) |
0.40 | 4.49% | 259,300 | 0 | 0 |
8.50
10.10
9
|
|
12 tháng
(2025-02-03) |
0.87 | 10.33% | 559,007 | -500 | -0.0 |
8.06
10.10
9
|
|
24 tháng
(2024-02-07) |
1.72 | 22.77% | 706,885 | -500 | -0.0 |
7.58
10.10
9
|
|
36 tháng
(2023-02-13) |
2.49 | 36.60% | 1,299,273 | -500 | -0.0 |
6.65
10.10
9
|
|
60 tháng
(2021-02-22) |
-2.02 | -17.81% | 4,000,590 | 34,022 | 0.5 |
4.23
14.64
9
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 24/06/2024 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 21/06/2024 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 20/06/2024 |
8.80
|
10,740 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 19/06/2024 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
| 18/06/2024 |
8.52
|
100 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
| 17/06/2024 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
| 14/06/2024 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
| 13/06/2024 |
8.52
|
200 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
| 12/06/2024 |
8.52
|
100 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
| 11/06/2024 |
8.52
|
400 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
| 10/06/2024 |
8.43
|
1,300 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 07/06/2024 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 06/06/2024 |
8.43
|
600 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 05/06/2024 |
8.43
|
3,100 | 8.34 | 8.43 | 8.24 | 0 | 0 | 0 | |
| 04/06/2024 |
8.34
|
400 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
| 03/06/2024 |
8.34
|
611 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
| 31/05/2024 |
8.61
|
2,131 | 8.34 | 8.61 | 8.34 | 0 | 0 | 0 | |
| 30/05/2024 |
8.34
|
600 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
| 29/05/2024 |
8.34
|
800 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
| 28/05/2024 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
| 27/05/2024 |
8.34
|
980 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
| 24/05/2024 |
8.24
|
820 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
| 23/05/2024 |
8.52
|
2,232 | 8.34 | 8.52 | 8.34 | 0 | 0 | 0 | |
| 22/05/2024 |
8.24
|
800 | 8.24 | 8.71 | 8.24 | 0 | 0 | 0 | |
| 21/05/2024 |
8.43
|
100 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 20/05/2024 |
8.34
|
3,400 | 8.52 | 8.52 | 8.34 | 0 | 0 | 0 | |
| 17/05/2024: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
| 17/05/2024 |
8.71
|
3,300 | 8.99 | 8.99 | 8.61 | 0 | 0 | 0 | |
| 16/05/2024 |
8.52
|
1,616 | 8.44 | 8.52 | 8.44 | 0 | 0 | 0 | |
| 15/05/2024 |
8.44
|
1,201 | 8.52 | 8.52 | 8.44 | 0 | 0 | 0 | |
| 14/05/2024 |
8.44
|
3,900 | 8.52 | 8.52 | 8.44 | 0 | 0 | 0 | |
| 13/05/2024 |
8.44
|
10,221 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
| 10/05/2024 |
8.35
|
2,100 | 8.35 | 8.35 | 8.18 | 0 | 0 | 0 | |
| 09/05/2024 |
8.35
|
100 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
| 08/05/2024 |
8.44
|
121 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
| 07/05/2024 |
8.09
|
600 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 06/05/2024 |
8.09
|
1,730 | 8.01 | 8.18 | 8.01 | 0 | 0 | 0 | |
| 03/05/2024 |
8.01
|
1,700 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 | |
| 02/05/2024 |
7.83
|
2,456 | 8.09 | 8.09 | 7.40 | 0 | 0 | 0 | |
| 26/04/2024 |
8.09
|
1,100 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 25/04/2024 |
8.09
|
1,700 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 24/04/2024 |
8.09
|
4,038 | 8.01 | 8.09 | 8.01 | 0 | 0 | 0 | |
| 23/04/2024 |
7.92
|
3,400 | 7.83 | 8.01 | 7.83 | 0 | 0 | 0 | |
| 22/04/2024 |
7.83
|
400 | 7.75 | 7.83 | 7.75 | 0 | 0 | 0 | |
| 19/04/2024 |
7.83
|
400 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
| 17/04/2024 |
7.75
|
100 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 | |
| 16/04/2024 |
7.92
|
210 | 7.83 | 7.92 | 7.83 | 0 | 0 | 0 | |
| 15/04/2024 |
8.18
|
300 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 12/04/2024 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 11/04/2024 |
8.18
|
2 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 10/04/2024 |
8.18
|
400 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 09/04/2024 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 08/04/2024 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 05/04/2024 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 04/04/2024 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 03/04/2024 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 02/04/2024 |
8.18
|
640 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 01/04/2024 |
8.18
|
500 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 29/03/2024 |
8.01
|
2,500 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 | |
| 28/03/2024 |
8.18
|
1,400 | 8.01 | 8.18 | 8.01 | 0 | 0 | 0 | |
| 27/03/2024 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
| 26/03/2024 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
| 25/03/2024 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
| 22/03/2024 |
8.44
|
101 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
| 21/03/2024 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
| 20/03/2024 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
| 19/03/2024 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
| 18/03/2024 |
8.44
|
40 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
| 15/03/2024 |
8.44
|
4,800 | 8.61 | 8.61 | 8.26 | 0 | 0 | 0 | |
| 14/03/2024 |
8.09
|
900 | 7.83 | 8.09 | 7.83 | 0 | 0 | 0 | |
| 13/03/2024 |
8.18
|
15 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 12/03/2024 |
8.18
|
100 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 11/03/2024 |
8.18
|
4,203 | 8.01 | 8.18 | 8.01 | 0 | 0 | 0 | |
| 08/03/2024 |
8.01
|
107 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 | |
| 07/03/2024 |
8.01
|
110 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 | |
| 06/03/2024 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 05/03/2024 |
8.18
|
100 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 04/03/2024 |
7.92
|
1 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
| 01/03/2024 |
7.92
|
1 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
| 29/02/2024 |
7.92
|
327 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
| 28/02/2024 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 | |
| 27/02/2024 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 | |
| 26/02/2024 |
8.01
|
170 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 | |
| 23/02/2024 |
7.92
|
600 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
| 22/02/2024 |
7.75
|
700 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 | |
| 21/02/2024 |
7.75
|
922 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 | |
| 20/02/2024 |
7.75
|
1,100 | 7.83 | 7.83 | 7.75 | 0 | 0 | 0 | |
| 19/02/2024 |
7.92
|
4,012 | 7.75 | 8.09 | 7.75 | 0 | 0 | 0 | |
| 16/02/2024 |
7.75
|
1 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 | |
| 15/02/2024 |
7.75
|
100 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 | |
| 07/02/2024 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 | |
| 06/02/2024 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 | |
| 05/02/2024 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 | |
| 02/02/2024 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 | |
| 01/02/2024 |
7.58
|
700 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 | |
| 31/01/2024 |
7.58
|
501 | 7.75 | 7.75 | 7.58 | 0 | 0 | 0 | |
| 30/01/2024 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 | |
| 29/01/2024 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 | |
| 26/01/2024 |
7.75
|
101 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 | |
| 25/01/2024 |
7.66
|
13 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 | |
| 24/01/2024 |
7.66
|
0 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 | |