| 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) |
-0.20 | -2.35% | 11,500 | 0 | 0 |
8.30
8.60
8.30
|
|
2 tháng
(2025-11-28) |
-1.20 | -12.63% | 24,300 | 0 | 0 |
8.10
9.50
8.30
|
|
3 tháng
(2025-10-29) |
-0.60 | -6.74% | 26,100 | 0 | 0 |
8.10
9.80
8.30
|
|
6 tháng
(2025-07-31) |
-0.90 | -9.78% | 35,100 | 0 | 0 |
8
9.80
8.30
|
|
12 tháng
(2025-02-03) |
-0.82 | -9.02% | 91,968 | 0 | 0 |
7.75
10.20
8.30
|
|
24 tháng
(2024-02-07) |
1.97 | 31.07% | 236,730 | -2,000 | -0.0 |
6.33
10.20
8.30
|
|
36 tháng
(2023-02-13) |
-1.88 | -18.45% | 489,184 | -2,000 | -0.0 |
5.85
11.90
8.30
|
|
60 tháng
(2021-02-22) |
-1.92 | -18.83% | 1,182,096 | -2,000 | -0.0 |
5.85
15.38
8.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 24/06/2024 |
9.32
|
0 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 | |
| 21/06/2024 |
9.32
|
0 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 | |
| 20/06/2024 |
9.32
|
1,220 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 | |
| 19/06/2024 |
9.61
|
0 | 9.61 | 9.61 | 9.61 | 0 | 0 | 0 | |
| 18/06/2024 |
9.52
|
10 | 9.61 | 9.61 | 9.61 | 0 | 0 | 0 | |
| 17/06/2024 |
9.52
|
1,200 | 9.61 | 9.61 | 9.52 | 0 | 0 | 0 | |
| 14/06/2024 |
9.61
|
4,900 | 9.52 | 9.61 | 9.42 | 0 | 0 | 0 | |
| 13/06/2024 |
9.61
|
1,100 | 9.61 | 9.61 | 9.61 | 0 | 0 | 0 | |
| 12/06/2024: Cổ tức tiền mặt tỉ lệ: 2.19% | |||||||||
| 12/06/2024 |
9.32
|
2,701 | 9.81 | 9.81 | 9.32 | 0 | 0 | 0 | |
| 11/06/2024 |
9.59
|
309 | 9.50 | 9.59 | 9.50 | 0 | 0 | 0 | |
| 10/06/2024 |
8.64
|
4,207 | 8.44 | 8.64 | 8.44 | 0 | 0 | 0 | |
| 07/06/2024 |
8.44
|
700 | 7.96 | 8.44 | 7.96 | 0 | 0 | 0 | |
| 06/06/2024 |
8.06
|
805 | 7.87 | 8.06 | 7.77 | 0 | 0 | 0 | |
| 05/06/2024 |
7.68
|
616 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 04/06/2024 |
8.44
|
100 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
| 03/06/2024 |
7.68
|
405 | 7.96 | 7.96 | 7.68 | 0 | 0 | 0 | |
| 31/05/2024 |
8.06
|
400 | 8.16 | 8.16 | 8.06 | 0 | 0 | 0 | |
| 30/05/2024 |
8.16
|
1,213 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
| 29/05/2024 |
8.16
|
1,502 | 8.35 | 8.35 | 8.16 | 0 | 0 | 0 | |
| 28/05/2024 |
8.54
|
3,901 | 8.25 | 8.54 | 8.25 | 0 | 0 | 0 | |
| 27/05/2024 |
8.83
|
17,517 | 7.68 | 8.83 | 6.81 | 0 | 0 | 0 | |
| 24/05/2024 |
7.58
|
1 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 23/05/2024 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 22/05/2024 |
7.58
|
4,532 | 8.06 | 8.06 | 7.58 | 0 | 0 | 0 | |
| 21/05/2024 |
8.06
|
150 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
| 20/05/2024 |
7.68
|
3,134 | 8.54 | 8.64 | 6.91 | 0 | 0 | 0 | |
| 17/05/2024 |
8.06
|
100 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
| 16/05/2024 |
8.06
|
2,140 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
| 15/05/2024 |
8.06
|
3,307 | 8.06 | 8.06 | 7.87 | 0 | 0 | 0 | |
| 14/05/2024 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 13/05/2024 |
7.20
|
5,447 | 8.25 | 8.25 | 7.20 | 0 | 0 | 0 | |
| 10/05/2024 |
8.44
|
100 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
| 09/05/2024 |
8.54
|
1,000 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 | |
| 08/05/2024 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
| 07/05/2024 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
| 06/05/2024 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
| 03/05/2024 |
8.64
|
1,110 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
| 02/05/2024 |
7.87
|
1,000 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
| 26/04/2024 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
| 25/04/2024 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
| 24/04/2024 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
| 23/04/2024 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
| 22/04/2024 |
7.29
|
1 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
| 19/04/2024 |
7.29
|
200 | 6.43 | 7.29 | 6.43 | 0 | 0 | 0 | |
| 17/04/2024 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 16/04/2024 |
7.58
|
2,458 | 7.10 | 7.58 | 7.10 | 0 | 0 | 0 | |
| 15/04/2024 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 12/04/2024 |
7.20
|
200 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 11/04/2024 |
7.10
|
1,600 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 | |
| 10/04/2024 |
7.68
|
300 | 7.58 | 7.68 | 7.58 | 0 | 0 | 0 | |
| 09/04/2024 |
7.48
|
600 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 | |
| 08/04/2024 |
7.39
|
0 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 | |
| 05/04/2024 |
7.68
|
4,100 | 7.29 | 7.68 | 7.29 | 0 | 0 | 0 | |
| 04/04/2024 |
8.54
|
2,726 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 | |
| 03/04/2024 |
9.98
|
0 | 9.98 | 9.98 | 9.98 | 0 | 0 | 0 | |
| 02/04/2024 |
9.98
|
0 | 9.98 | 9.98 | 9.98 | 0 | 0 | 0 | |
| 01/04/2024 |
9.98
|
126 | 9.98 | 9.98 | 9.98 | 0 | 0 | 0 | |
| 29/03/2024 |
9.12
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 | |
| 28/03/2024 |
9.12
|
100 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 | |
| 27/03/2024 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 | |
| 26/03/2024 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 | |
| 25/03/2024 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 | |
| 22/03/2024 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 | |
| 21/03/2024 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 | |
| 20/03/2024 |
8.64
|
600 | 7.87 | 8.64 | 7.77 | 0 | 0 | 0 | |
| 19/03/2024 |
7.77
|
2,400 | 6.91 | 7.77 | 6.91 | 0 | 0 | 0 | |
| 18/03/2024 |
6.81
|
0 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 | |
| 15/03/2024 |
6.81
|
1,600 | 6.91 | 6.91 | 6.81 | 0 | 0 | 0 | |
| 14/03/2024 |
6.72
|
0 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 | |
| 13/03/2024 |
6.72
|
0 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 | |
| 12/03/2024 |
6.72
|
0 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 | |
| 11/03/2024 |
6.72
|
0 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 | |
| 08/03/2024 |
6.72
|
1,000 | 6.81 | 6.81 | 6.72 | 0 | 1,000 | -0.0 | |
| 07/03/2024 |
6.72
|
0 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 | |
| 06/03/2024 |
6.72
|
0 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 | |
| 05/03/2024 |
6.72
|
5,600 | 6.91 | 6.91 | 6.72 | 0 | 0 | 0 | |
| 04/03/2024 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 01/03/2024 |
7.20
|
100 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 29/02/2024 |
7.00
|
1,000 | 6.81 | 7.00 | 6.72 | 0 | 0 | 0 | |
| 28/02/2024 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 | |
| 27/02/2024 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 | |
| 26/02/2024 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 | |
| 23/02/2024 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 | |
| 22/02/2024 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 | |
| 21/02/2024 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 | |
| 20/02/2024 |
7.58
|
100 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 | |
| 19/02/2024 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 | |
| 16/02/2024 |
7.58
|
100 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 | |
| 15/02/2024 |
6.62
|
500 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
| 07/02/2024 |
6.33
|
0 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 | |
| 06/02/2024 |
6.33
|
0 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 | |
| 05/02/2024 |
6.33
|
100 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 | |
| 02/02/2024 |
7.39
|
0 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 | |
| 01/02/2024 |
7.58
|
1,000 | 7.10 | 7.58 | 7.10 | 0 | 0 | 0 | |
| 31/01/2024 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
| 30/01/2024 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
| 29/01/2024 |
7.10
|
2,400 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
| 26/01/2024 |
6.91
|
1,000 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
| 25/01/2024 |
6.91
|
500 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
| 24/01/2024 |
6.72
|
0 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 | |