| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-04) |
0.50 | 5.88% | 5,000 | 0 | 0 |
8.50
9
9
|
|
2 tháng
(2025-10-06) |
0.50 | 5.88% | 10,800 | -200 | -0.0 |
8.20
9
9
|
|
3 tháng
(2025-09-05) |
0.80 | 9.76% | 16,800 | -200 | -0.0 |
8.20
9
9
|
|
6 tháng
(2025-06-09) |
1.80 | 25% | 28,300 | -200 | -0.0 |
7
9
9
|
|
12 tháng
(2024-12-09) |
2.04 | 29.22% | 440,378 | -12,900 | -0.1 |
6.40
9
9
|
|
24 tháng
(2023-12-15) |
0.74 | 9.02% | 549,633 | -8,800 | -0.1 |
6.40
9.60
9
|
|
36 tháng
(2022-12-20) |
2.12 | 30.77% | 565,402 | -9,300 | -0.1 |
6.04
9.60
9
|
|
60 tháng
(2020-12-30) |
0.19 | 2.15% | 870,832 | -124,346 | -1.1 |
5.62
9.68
9
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 03/05/2024 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
| 02/05/2024 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
| 26/04/2024 |
7.06
|
6 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
| 25/04/2024 |
7.06
|
600 | 7.15 | 7.15 | 7.06 | 0 | 0 | 0 | |
| 24/04/2024 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 | |
| 23/04/2024 |
7.25
|
300 | 6.78 | 7.25 | 6.78 | 0 | 0 | 0 | |
| 22/04/2024 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
| 19/04/2024 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
| 17/04/2024 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
| 16/04/2024 |
7.44
|
500 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
| 15/04/2024 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 12/04/2024 |
7.62
|
100 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 11/04/2024 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
| 10/04/2024 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
| 09/04/2024 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
| 08/04/2024 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
| 05/04/2024 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
| 04/04/2024 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
| 03/04/2024 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
| 02/04/2024 |
7.72
|
7 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
| 01/04/2024 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
| 29/03/2024 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
| 28/03/2024 |
7.72
|
11 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
| 27/03/2024 |
7.72
|
12 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
| 26/03/2024 |
7.72
|
62 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
| 25/03/2024 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
| 22/03/2024 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
| 21/03/2024: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 21/03/2024 |
7.72
|
152 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
| 20/03/2024 |
7.81
|
400 | 6.57 | 7.81 | 6.57 | 100 | 0 | 0.0 | |
| 19/03/2024 |
7.19
|
1,335 | 7.19 | 7.19 | 7.19 | 1,000 | 0 | 0.0 | |
| 18/03/2024 |
7.90
|
1,400 | 8.34 | 8.34 | 7.90 | 900 | 0 | 0.0 | |
| 15/03/2024 |
8.34
|
400 | 7.90 | 8.34 | 7.90 | 100 | 0 | 0.0 | |
| 14/03/2024 |
7.90
|
100 | 7.90 | 7.90 | 7.90 | 100 | 0 | 0.0 | |
| 13/03/2024 |
7.90
|
10 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 12/03/2024 |
7.90
|
100 | 7.90 | 7.90 | 7.90 | 100 | 0 | 0.0 | |
| 11/03/2024 |
7.90
|
800 | 7.90 | 7.90 | 7.90 | 200 | 0 | 0.0 | |
| 08/03/2024 |
7.99
|
102 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 07/03/2024 |
7.99
|
8,300 | 7.28 | 7.99 | 7.28 | 100 | 0 | 0.0 | |
| 06/03/2024 |
7.28
|
500 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
| 05/03/2024 |
7.55
|
500 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
| 04/03/2024 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
| 01/03/2024 |
7.10
|
3 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
| 29/02/2024 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
| 28/02/2024 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
| 27/02/2024 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
| 26/02/2024 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
| 23/02/2024 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
| 22/02/2024 |
7.10
|
550 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
| 21/02/2024 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
| 20/02/2024 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
| 19/02/2024 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
| 16/02/2024 |
7.28
|
5,300 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
| 15/02/2024 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
| 07/02/2024 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
| 06/02/2024 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
| 05/02/2024 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
| 02/02/2024 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
| 01/02/2024 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
| 31/01/2024 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
| 30/01/2024 |
8.08
|
100 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
| 29/01/2024 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 | |
| 26/01/2024 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 | |
| 25/01/2024 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 | |
| 24/01/2024 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 | |
| 23/01/2024 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 | |
| 22/01/2024 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 | |
| 19/01/2024 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 | |
| 18/01/2024 |
7.46
|
1 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 | |
| 17/01/2024 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 | |
| 16/01/2024 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 | |
| 15/01/2024 |
7.46
|
22 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 | |
| 12/01/2024 |
7.46
|
28 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 | |
| 11/01/2024 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 | |
| 10/01/2024 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 | |
| 09/01/2024 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 | |
| 08/01/2024 |
7.46
|
1 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 | |
| 05/01/2024 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 | |
| 04/01/2024 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 | |
| 03/01/2024 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 | |
| 02/01/2024 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 | |
| 29/12/2023 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 | |
| 28/12/2023 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 | |
| 27/12/2023 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 | |
| 26/12/2023 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 | |
| 25/12/2023 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 | |
| 22/12/2023 |
7.46
|
100 | 8.26 | 8.26 | 7.46 | 0 | 0 | 0 | |
| 21/12/2023 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 20/12/2023 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 19/12/2023 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 18/12/2023 |
8.26
|
500 | 8.26 | 8.26 | 8.26 | 500 | 0 | 0.0 | |
| 15/12/2023 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 14/12/2023 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 13/12/2023 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 12/12/2023 |
8.26
|
300 | 8.26 | 8.26 | 8.26 | 300 | 0 | 0.0 | |
| 11/12/2023 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 08/12/2023 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 07/12/2023 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 06/12/2023 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 05/12/2023 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 04/12/2023 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |