| 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) |
14.50 | 181.25% | 357,800 | -16,300 | -0.3 |
8
24.70
24.70
|
|
2 tháng
(2025-10-06) |
13.70 | 155.68% | 398,100 | -18,500 | -0.3 |
7.70
24.70
24.70
|
|
3 tháng
(2025-09-05) |
13.70 | 155.68% | 421,000 | -20,600 | -0.3 |
7.70
24.70
24.70
|
|
6 tháng
(2025-06-09) |
14.60 | 184.81% | 611,600 | -12,300 | -0.3 |
7.70
24.70
24.70
|
|
12 tháng
(2024-12-09) |
14.80 | 192.17% | 966,973 | 28,640 | 0.1 |
7
24.70
24.70
|
|
24 tháng
(2023-12-15) |
14.20 | 171.02% | 2,352,893 | -14,126 | -0.3 |
7
24.70
24.70
|
|
36 tháng
(2022-12-20) |
12.62 | 127.75% | 2,805,542 | -113,791 | -1.3 |
7
24.70
24.70
|
|
60 tháng
(2020-12-30) |
15.46 | 219.48% | 4,861,463 | -13,110 | 0.1 |
6.90
24.70
24.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 03/05/2024 |
7.89
|
100 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 | |
| 02/05/2024 |
7.89
|
370 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 | |
| 26/04/2024 |
7.89
|
800 | 7.89 | 8.26 | 7.89 | 0 | 0 | 0 | |
| 25/04/2024 |
7.89
|
612 | 7.98 | 7.98 | 7.89 | 0 | 0 | 0 | |
| 24/04/2024 |
7.89
|
500 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 | |
| 23/04/2024 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
| 22/04/2024 |
8.35
|
300 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
| 19/04/2024 |
8.35
|
201 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
| 17/04/2024 |
7.89
|
1,300 | 7.98 | 7.98 | 7.89 | 0 | 0 | 0 | |
| 16/04/2024 |
7.89
|
300 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 | |
| 15/04/2024 |
8.35
|
307 | 8.35 | 8.35 | 8.35 | 0 | 300 | -0.0 | |
| 12/04/2024 |
8.35
|
600 | 8.26 | 8.35 | 8.26 | 0 | 500 | -0.0 | |
| 11/04/2024 |
8.35
|
1,002 | 7.98 | 8.44 | 7.98 | 0 | 500 | -0.0 | |
| 10/04/2024 |
8.26
|
1,600 | 8.44 | 8.44 | 8.26 | 0 | 500 | -0.0 | |
| 09/04/2024 |
8.44
|
1 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
| 08/04/2024 |
8.44
|
200 | 8.54 | 8.54 | 8.44 | 0 | 100 | -0.0 | |
| 05/04/2024 |
8.54
|
926 | 8.44 | 8.54 | 8.44 | 0 | 0 | 0 | |
| 04/04/2024 |
8.44
|
3,500 | 8.44 | 8.44 | 8.44 | 2,200 | 0 | 0.0 | |
| 03/04/2024 |
8.44
|
3,124 | 8.54 | 8.54 | 8.44 | 100 | 0 | 0.0 | |
| 02/04/2024 |
8.54
|
3,210 | 8.54 | 8.81 | 8.54 | 200 | 0 | 0.0 | |
| 01/04/2024 |
8.81
|
1,828 | 8.91 | 9.09 | 8.81 | 100 | 200 | -0.0 | |
| 29/03/2024 |
9.09
|
943 | 9.09 | 9.09 | 9.09 | 300 | 0 | 0.0 | |
| 28/03/2024 |
9.09
|
1,721 | 9.19 | 9.19 | 9.09 | 0 | 0 | 0 | |
| 27/03/2024 |
9.00
|
4,184 | 9.56 | 9.56 | 8.81 | 100 | 300 | -0.0 | |
| 26/03/2024: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
| 26/03/2024 |
9.56
|
1,600 | 9.28 | 9.65 | 9.28 | 0 | 500 | -0.0 | |
| 25/03/2024 |
8.91
|
19,923 | 8.99 | 8.99 | 8.73 | 0 | 0 | 0 | |
| 22/03/2024 |
8.65
|
3,410 | 8.99 | 8.99 | 8.65 | 1,600 | 300 | 0.0 | |
| 21/03/2024 |
8.99
|
1,700 | 8.99 | 9.51 | 8.91 | 400 | 200 | 0.0 | |
| 20/03/2024 |
8.99
|
4,110 | 8.22 | 8.99 | 8.22 | 0 | 0 | 0 | |
| 19/03/2024 |
8.22
|
1,710 | 8.65 | 8.65 | 8.22 | 0 | 0 | 0 | |
| 18/03/2024 |
8.65
|
24,354 | 9.60 | 9.60 | 8.65 | 0 | 0 | 0 | |
| 15/03/2024 |
9.60
|
16,926 | 10.38 | 10.38 | 9.60 | 0 | 0 | 0 | |
| 14/03/2024 |
10.64
|
478 | 10.81 | 10.81 | 10.03 | 0 | 0 | 0 | |
| 13/03/2024 |
9.94
|
22,910 | 10.12 | 10.12 | 9.94 | 0 | 0 | 0 | |
| 12/03/2024 |
9.25
|
22,939 | 8.56 | 9.34 | 8.47 | 0 | 0 | 0 | |
| 11/03/2024 |
8.56
|
5,017 | 7.87 | 8.56 | 7.09 | 0 | 0 | 0 | |
| 08/03/2024 |
7.87
|
1,001 | 8.04 | 8.04 | 7.87 | 0 | 0 | 0 | |
| 07/03/2024 |
8.04
|
4,003 | 7.61 | 8.04 | 7.61 | 0 | 0 | 0 | |
| 06/03/2024 |
7.35
|
881 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 | |
| 05/03/2024 |
7.35
|
103 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 | |
| 04/03/2024 |
7.52
|
900 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 | |
| 01/03/2024 |
7.52
|
1 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 | |
| 29/02/2024 |
7.52
|
145 | 7.52 | 7.52 | 7.52 | 0 | 100 | -0.0 | |
| 28/02/2024 |
7.52
|
386 | 7.78 | 7.78 | 7.52 | 0 | 128 | -0.0 | |
| 27/02/2024 |
7.52
|
2,157 | 7.52 | 7.61 | 7.52 | 0 | 47 | -0.0 | |
| 26/02/2024 |
7.78
|
1,963 | 7.61 | 7.78 | 7.44 | 0 | 533 | -0.0 | |
| 23/02/2024 |
7.78
|
8,230 | 7.61 | 7.78 | 7.61 | 0 | 0 | 0 | |
| 22/02/2024 |
7.61
|
1,905 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 | |
| 21/02/2024 |
7.61
|
200 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 | |
| 20/02/2024 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 | |
| 19/02/2024 |
7.52
|
5 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 | |
| 16/02/2024 |
7.52
|
201 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 | |
| 15/02/2024 |
7.52
|
300 | 7.52 | 7.52 | 7.52 | 200 | 0 | 0.0 | |
| 07/02/2024 |
7.52
|
901 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 | |
| 06/02/2024 |
7.52
|
500 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 | |
| 05/02/2024 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
| 02/02/2024 |
7.44
|
1,809 | 7.44 | 7.52 | 7.44 | 0 | 0 | 0 | |
| 01/02/2024 |
7.44
|
6,600 | 7.78 | 7.96 | 7.44 | 0 | 0 | 0 | |
| 31/01/2024 |
7.70
|
500 | 7.44 | 7.70 | 7.44 | 0 | 0 | 0 | |
| 30/01/2024 |
7.61
|
10,700 | 7.35 | 7.61 | 6.92 | 300 | 10,000 | -0.1 | |
| 29/01/2024 |
7.35
|
214 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 | |
| 26/01/2024 |
7.35
|
1,715 | 7.61 | 7.61 | 7.35 | 0 | 200 | -0.0 | |
| 25/01/2024 |
7.70
|
10 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 24/01/2024 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 23/01/2024 |
7.70
|
26 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 22/01/2024 |
7.70
|
580 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 19/01/2024 |
7.18
|
3,701 | 7.78 | 7.78 | 7.18 | 0 | 0 | 0 | |
| 18/01/2024 |
7.78
|
1,801 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
| 17/01/2024 |
7.18
|
14,904 | 7.52 | 8.04 | 7.09 | 0 | 100 | -0.0 | |
| 16/01/2024 |
7.44
|
10 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
| 15/01/2024 |
7.44
|
2,712 | 7.96 | 7.96 | 7.18 | 0 | 0 | 0 | |
| 12/01/2024 |
7.78
|
2,213 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
| 11/01/2024 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
| 10/01/2024 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
| 09/01/2024 |
7.78
|
115 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
| 08/01/2024 |
8.22
|
820 | 8.30 | 8.30 | 8.22 | 0 | 0 | 0 | |
| 05/01/2024 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
| 04/01/2024 |
7.78
|
3,300 | 7.78 | 7.78 | 7.70 | 0 | 0 | 0 | |
| 03/01/2024 |
7.78
|
7,790 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
| 02/01/2024 |
8.65
|
313 | 8.91 | 8.91 | 8.65 | 0 | 0 | 0 | |
| 29/12/2023 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
| 28/12/2023 |
8.22
|
1,400 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
| 27/12/2023 |
8.22
|
797 | 8.22 | 8.22 | 8.22 | 0 | 97 | -0.0 | |
| 26/12/2023 |
7.52
|
6,400 | 8.22 | 8.22 | 7.52 | 0 | 5,900 | -0.1 | |
| 25/12/2023 |
8.22
|
600 | 8.73 | 8.73 | 8.22 | 0 | 0 | 0 | |
| 22/12/2023 |
8.73
|
153 | 7.61 | 8.73 | 7.61 | 0 | 0 | 0 | |
| 21/12/2023 |
8.13
|
410 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 20/12/2023 |
8.13
|
1,702 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 19/12/2023 |
8.13
|
200 | 7.61 | 8.13 | 7.61 | 0 | 0 | 0 | |
| 18/12/2023 |
7.70
|
286 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 15/12/2023 |
8.30
|
201 | 8.13 | 8.30 | 8.13 | 0 | 0 | 0 | |
| 14/12/2023 |
8.13
|
215 | 8.22 | 8.22 | 8.13 | 0 | 0 | 0 | |
| 13/12/2023 |
8.13
|
1,130 | 8.04 | 8.13 | 8.04 | 0 | 0 | 0 | |
| 12/12/2023 |
8.04
|
308 | 7.78 | 8.04 | 7.70 | 0 | 0 | 0 | |
| 11/12/2023 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 08/12/2023 |
7.70
|
803 | 7.87 | 7.87 | 7.61 | 0 | 0 | 0 | |
| 07/12/2023 |
8.22
|
100 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
| 06/12/2023 |
8.22
|
3 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
| 05/12/2023 |
8.22
|
6,612 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
| 04/12/2023 |
8.22
|
210 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |