| 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) |
0.60 | 5.13% | 174,000 | 0 | 0 |
11.60
12.85
12.30
|
|
2 tháng
(2025-11-28) |
-0.20 | -1.60% | 209,400 | 0 | 0 |
11.25
12.85
12.30
|
|
3 tháng
(2025-10-29) |
-0.50 | -3.91% | 247,000 | 0 | 0 |
11.25
13.45
12.30
|
|
6 tháng
(2025-07-31) |
2.09 | 20.48% | 1,243,100 | -5,200 | -0.1 |
10.21
13.48
12.30
|
|
12 tháng
(2025-02-03) |
3.02 | 32.53% | 1,813,700 | -8,300 | -0.1 |
8.26
13.48
12.30
|
|
24 tháng
(2024-02-07) |
3.12 | 33.95% | 2,741,500 | -254,400 | -2.4 |
7.89
13.48
12.30
|
|
36 tháng
(2023-02-13) |
2.86 | 30.32% | 4,062,200 | -673,551 | -6.8 |
7.89
13.48
12.30
|
|
60 tháng
(2021-02-22) |
0.50 | 4.28% | 9,378,300 | -1,215,991 | -15.5 |
7.89
14.51
12.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/01/2024 |
9.42
|
4,500 | 9.32 | 9.47 | 9.04 | 0 | 0 | 0 | |
| 22/01/2024 |
9.28
|
400 | 9.28 | 9.28 | 9.01 | 0 | 0 | 0 | |
| 19/01/2024 |
9.36
|
500 | 9.37 | 9.37 | 9.35 | 0 | 0 | 0 | |
| 18/01/2024 |
9.37
|
1,100 | 9.36 | 9.37 | 9.36 | 0 | 0 | 0 | |
| 17/01/2024 |
9.37
|
5,100 | 9.36 | 9.37 | 9.36 | 0 | 0 | 0 | |
| 16/01/2024 |
9.37
|
2,200 | 9.36 | 9.37 | 9.36 | 0 | 0 | 0 | |
| 15/01/2024 |
9.37
|
2,500 | 9.17 | 9.37 | 9.17 | 0 | 0 | 0 | |
| 12/01/2024 |
9.18
|
1,400 | 9.17 | 9.18 | 9.17 | 0 | 0 | 0 | |
| 11/01/2024 |
9.13
|
29,700 | 9.09 | 9.36 | 9.09 | 500 | 0 | 0.0 | |
| 10/01/2024 |
9.05
|
3,000 | 9.09 | 9.09 | 9.05 | 0 | 0 | 0 | |
| 09/01/2024 |
9.14
|
5,800 | 9.27 | 9.27 | 9.14 | 0 | 0 | 0 | |
| 08/01/2024 |
9.27
|
40,000 | 9.04 | 9.28 | 9.01 | 0 | 0 | 0 | |
| 05/01/2024 |
9.09
|
13,300 | 8.99 | 9.19 | 8.99 | 0 | 0 | 0 | |
| 04/01/2024 |
9.08
|
100 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 | |
| 03/01/2024 |
8.99
|
100 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 | |
| 02/01/2024 |
8.86
|
200 | 9.27 | 9.27 | 8.86 | 0 | 0 | 0 | |
| 29/12/2023 |
9.27
|
0 | 9.27 | 9.27 | 9.27 | 0 | 0 | 0 | |
| 28/12/2023 |
9.27
|
2,800 | 9.28 | 9.28 | 9.01 | 0 | 700 | -0.0 | |
| 27/12/2023 |
9.28
|
3,000 | 9.28 | 9.28 | 9.02 | 0 | 300 | -0.0 | |
| 26/12/2023 |
9.28
|
300 | 9.28 | 9.28 | 9.01 | 0 | 200 | -0.0 | |
| 25/12/2023 |
9.28
|
7,700 | 9.14 | 9.28 | 8.99 | 0 | 3,700 | -0.0 | |
| 22/12/2023 |
9.14
|
5,100 | 8.99 | 9.14 | 8.95 | 0 | 0 | 0 | |
| 21/12/2023 |
8.99
|
500 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 | |
| 20/12/2023 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 | |
| 19/12/2023 |
8.99
|
200 | 9.04 | 9.04 | 8.72 | 0 | 100 | -0.0 | |
| 18/12/2023 |
9.04
|
5,100 | 8.99 | 9.04 | 8.90 | 0 | 0 | 0 | |
| 15/12/2023 |
8.99
|
3,000 | 8.95 | 8.99 | 8.97 | 0 | 0 | 0 | |
| 14/12/2023 |
8.95
|
800 | 8.90 | 8.95 | 8.90 | 0 | 0 | 0 | |
| 13/12/2023 |
8.90
|
400 | 8.95 | 8.95 | 8.90 | 0 | 0 | 0 | |
| 11/12/2023 |
8.95
|
500 | 8.90 | 8.95 | 8.85 | 0 | 0 | 0 | |
| 08/12/2023 |
8.90
|
2,200 | 8.80 | 8.90 | 8.80 | 0 | 0 | 0 | |
| 07/12/2023 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 06/12/2023 |
8.80
|
2,100 | 8.71 | 8.80 | 8.71 | 0 | 0 | 0 | |
| 05/12/2023 |
8.71
|
600 | 8.80 | 8.80 | 8.71 | 0 | 0 | 0 | |
| 04/12/2023 |
8.80
|
6,000 | 8.80 | 8.80 | 8.72 | 0 | 2,500 | -0.0 | |
| 01/12/2023 |
8.80
|
300 | 8.80 | 8.80 | 8.71 | 0 | 0 | 0 | |
| 30/11/2023 |
8.80
|
1,100 | 8.80 | 8.80 | 8.72 | 100 | 0 | 0.0 | |
| 29/11/2023 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 28/11/2023 |
8.80
|
600 | 8.80 | 8.80 | 8.62 | 0 | 0 | 0 | |
| 27/11/2023 |
8.80
|
2,100 | 8.80 | 8.80 | 8.62 | 0 | 0 | 0 | |
| 24/11/2023 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 23/11/2023 |
8.80
|
2,000 | 8.66 | 8.80 | 8.62 | 0 | 0 | 0 | |
| 22/11/2023 |
8.66
|
0 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 | |
| 21/11/2023 |
8.66
|
0 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 | |
| 20/11/2023 |
8.66
|
600 | 8.71 | 8.95 | 8.66 | 0 | 0 | 0 | |
| 17/11/2023 |
8.71
|
900 | 8.76 | 8.76 | 8.66 | 0 | 0 | 0 | |
| 16/11/2023 |
8.76
|
100 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 | |
| 15/11/2023 |
8.76
|
1,000 | 8.66 | 8.79 | 8.61 | 0 | 0 | 0 | |
| 14/11/2023 |
8.66
|
500 | 8.79 | 8.79 | 8.61 | 0 | 0 | 0 | |
| 13/11/2023 |
8.79
|
3,500 | 8.79 | 8.80 | 8.61 | 0 | 0 | 0 | |
| 10/11/2023 |
8.79
|
500 | 8.79 | 8.79 | 8.51 | 0 | 0 | 0 | |
| 09/11/2023 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
| 08/11/2023 |
8.79
|
1,700 | 8.80 | 8.80 | 8.79 | 0 | 0 | 0 | |
| 07/11/2023 |
8.80
|
300 | 8.83 | 8.83 | 8.80 | 0 | 0 | 0 | |
| 06/11/2023 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
| 02/11/2023 |
8.83
|
900 | 8.70 | 8.83 | 8.65 | 0 | 0 | 0 | |
| 01/11/2023 |
8.70
|
2,600 | 8.80 | 8.80 | 8.52 | 0 | 0 | 0 | |
| 31/10/2023 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 30/10/2023 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 27/10/2023 |
8.80
|
1,900 | 8.85 | 8.85 | 8.71 | 0 | 0 | 0 | |
| 26/10/2023 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
| 25/10/2023 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
| 24/10/2023 |
8.85
|
1,400 | 8.76 | 8.85 | 8.52 | 0 | 0 | 0 | |
| 23/10/2023 |
8.76
|
0 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 | |
| 20/10/2023 |
8.76
|
100 | 8.86 | 8.86 | 8.76 | 0 | 0 | 0 | |
| 19/10/2023 |
8.86
|
400 | 8.74 | 8.86 | 8.85 | 0 | 0 | 0 | |
| 18/10/2023 |
8.74
|
7,800 | 8.77 | 8.90 | 8.74 | 300 | 0 | 0.0 | |
| 17/10/2023 |
8.77
|
400 | 8.80 | 8.95 | 8.77 | 0 | 300 | -0.0 | |
| 16/10/2023 |
8.80
|
2,300 | 8.92 | 8.96 | 8.80 | 0 | 0 | 0 | |
| 13/10/2023 |
8.92
|
2,700 | 8.94 | 8.94 | 8.76 | 100 | 0 | 0.0 | |
| 12/10/2023 |
8.94
|
7,400 | 8.80 | 8.97 | 8.79 | 0 | 0 | 0 | |
| 11/10/2023 |
8.80
|
7,200 | 8.97 | 8.97 | 8.76 | 100 | 500 | -0.0 | |
| 10/10/2023 |
8.97
|
4,500 | 8.97 | 8.99 | 8.97 | 100 | 0 | 0.0 | |
| 09/10/2023 |
8.97
|
4,100 | 8.79 | 8.98 | 8.80 | 0 | 0 | 0 | |
| 06/10/2023 |
8.79
|
2,200 | 9.06 | 9.06 | 8.79 | 0 | 0 | 0 | |
| 05/10/2023 |
9.06
|
2,500 | 9.11 | 9.11 | 8.80 | 0 | 0 | 0 | |
| 04/10/2023 |
9.11
|
800 | 9.16 | 9.16 | 8.71 | 100 | 0 | 0.0 | |
| 03/10/2023 |
9.16
|
1,100 | 9.27 | 9.27 | 8.81 | 0 | 0 | 0 | |
| 02/10/2023 |
9.27
|
1,100 | 9.28 | 9.28 | 8.90 | 0 | 0 | 0 | |
| 29/09/2023 |
9.28
|
2,100 | 9.09 | 9.37 | 9.26 | 0 | 0 | 0 | |
| 28/09/2023 |
9.09
|
800 | 9.16 | 9.16 | 9.09 | 0 | 0 | 0 | |
| 27/09/2023 |
9.16
|
6,800 | 9.26 | 9.26 | 8.71 | 0 | 0 | 0 | |
| 26/09/2023 |
9.26
|
3,100 | 9.17 | 9.35 | 9.25 | 0 | 0 | 0 | |
| 25/09/2023 |
9.17
|
4,900 | 9.09 | 9.18 | 8.99 | 0 | 0 | 0 | |
| 22/09/2023 |
9.09
|
1,000 | 9.32 | 9.32 | 9.09 | 0 | 0 | 0 | |
| 21/09/2023: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
| 21/09/2023 |
9.32
|
6,500 | 8.99 | 9.37 | 8.95 | 0 | 0 | 0 | |
| 20/09/2023 |
8.99
|
14,700 | 9.08 | 9.13 | 8.99 | 0 | 0 | 0 | |
| 19/09/2023 |
9.08
|
10,600 | 8.99 | 9.22 | 8.99 | 100 | 0 | 0.0 | |
| 18/09/2023 |
8.99
|
13,500 | 9.17 | 9.17 | 8.95 | 0 | 0 | 0 | |
| 15/09/2023 |
9.17
|
12,200 | 9.13 | 9.17 | 9.04 | 0 | 0 | 0 | |
| 14/09/2023 |
9.13
|
3,200 | 9.13 | 9.17 | 9.04 | 0 | 0 | 0 | |
| 13/09/2023 |
9.13
|
2,300 | 9.04 | 9.22 | 9.04 | 0 | 0 | 0 | |
| 12/09/2023 |
9.04
|
9,600 | 9.04 | 9.26 | 9.04 | 0 | 0 | 0 | |
| 11/09/2023 |
9.04
|
28,400 | 9.13 | 9.22 | 9.04 | 0 | 0 | 0 | |
| 08/09/2023 |
9.13
|
12,400 | 8.99 | 9.17 | 9.08 | 0 | 0 | 0 | |
| 07/09/2023 |
8.99
|
5,100 | 8.99 | 9.04 | 8.99 | 0 | 0 | 0 | |
| 06/09/2023 |
8.99
|
1,700 | 8.95 | 8.99 | 8.84 | 0 | 0 | 0 | |
| 05/09/2023 |
8.95
|
13,600 | 8.99 | 8.99 | 8.83 | 6,100 | 10,900 | -0.0 | |
| 31/08/2023 |
8.99
|
8,800 | 8.90 | 8.99 | 8.86 | 0 | 0 | 0 | |
| 30/08/2023 |
8.90
|
7,100 | 8.90 | 8.90 | 8.79 | 0 | 0 | 0 | |