| 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) |
-0.20 | -2.56% | 22,100 | 0 | 0 |
7.30
7.80
7.60
|
|
2 tháng
(2025-10-06) |
-0.30 | -3.80% | 38,100 | 0 | 0 |
7.10
7.90
7.60
|
|
3 tháng
(2025-09-05) |
0.19 | 2.55% | 82,200 | 0 | 0 |
7.10
7.99
7.60
|
|
6 tháng
(2025-06-09) |
0.48 | 6.70% | 193,100 | 0 | 0 |
7.10
8.09
7.60
|
|
12 tháng
(2024-12-09) |
-0.10 | -1.30% | 362,793 | -100 | 0 |
6.74
8.37
7.60
|
|
24 tháng
(2023-12-15) |
-0.67 | -8.07% | 898,632 | -16,400 | -0.1 |
6.74
8.92
7.60
|
|
36 tháng
(2022-12-20) |
0.30 | 4.17% | 1,302,640 | -1,600 | -0.0 |
6.74
8.92
7.60
|
|
60 tháng
(2020-12-30) |
3.29 | 76.54% | 4,238,210 | -1,500 | -0.0 |
4.31
14.72
7.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 01/12/2023 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
| 30/11/2023 |
8.08
|
103 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
| 29/11/2023 |
7.99
|
700 | 7.99 | 8.27 | 7.99 | 0 | 0 | 0 | |
| 28/11/2023 |
7.99
|
1,500 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 27/11/2023 |
7.99
|
3,200 | 7.99 | 7.99 | 7.43 | 0 | 0 | 0 | |
| 24/11/2023 |
7.99
|
900 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 23/11/2023 |
7.99
|
1,200 | 7.62 | 7.99 | 7.62 | 0 | 0 | 0 | |
| 22/11/2023 |
7.99
|
3,700 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 21/11/2023 |
7.90
|
3,175 | 7.99 | 7.99 | 7.90 | 0 | 0 | 0 | |
| 20/11/2023 |
7.80
|
410 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 17/11/2023 |
7.80
|
100 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 16/11/2023 |
7.71
|
700 | 7.34 | 7.80 | 7.34 | 500 | 0 | 0.0 | |
| 15/11/2023 |
8.36
|
300 | 8.92 | 8.92 | 8.36 | 0 | 0 | 0 | |
| 14/11/2023 |
7.99
|
3,442 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 13/11/2023 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 10/11/2023 |
7.62
|
1 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 09/11/2023 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 08/11/2023 |
7.62
|
44 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 07/11/2023 |
7.62
|
400 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 06/11/2023 |
7.52
|
200 | 7.71 | 7.71 | 7.52 | 0 | 0 | 0 | |
| 02/11/2023 |
7.90
|
2,400 | 7.90 | 7.90 | 7.25 | 0 | 0 | 0 | |
| 01/11/2023 |
7.90
|
200 | 7.99 | 7.99 | 7.90 | 0 | 0 | 0 | |
| 31/10/2023 |
7.99
|
100 | 7.90 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 30/10/2023 |
7.90
|
200 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 27/10/2023 |
7.90
|
100 | 7.71 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 26/10/2023 |
7.71
|
700 | 7.99 | 7.99 | 7.52 | 0 | 0 | 0 | |
| 25/10/2023 |
7.99
|
2,900 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 24/10/2023 |
7.99
|
700 | 7.90 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 23/10/2023 |
7.90
|
200 | 7.99 | 7.99 | 7.90 | 0 | 0 | 0 | |
| 19/10/2023 |
7.99
|
800 | 7.80 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 18/10/2023 |
7.80
|
2,800 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 | |
| 16/10/2023 |
7.90
|
700 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 | |
| 12/10/2023 |
7.90
|
100 | 7.71 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 10/10/2023 |
7.71
|
200 | 8.27 | 8.27 | 7.71 | 0 | 0 | 0 | |
| 09/10/2023 |
8.27
|
600 | 8.17 | 8.27 | 8.27 | 0 | 0 | 0 | |
| 05/10/2023 |
8.17
|
600 | 8.27 | 8.27 | 8.17 | 0 | 0 | 0 | |
| 04/10/2023 |
8.27
|
100 | 7.80 | 8.27 | 8.27 | 0 | 0 | 0 | |
| 03/10/2023 |
7.80
|
100 | 8.08 | 8.08 | 7.80 | 0 | 0 | 0 | |
| 29/09/2023 |
8.08
|
1,400 | 8.08 | 8.17 | 7.43 | 0 | 0 | 0 | |
| 28/09/2023 |
8.08
|
900 | 8.08 | 8.17 | 7.43 | 0 | 0 | 0 | |
| 27/09/2023 |
8.08
|
300 | 7.52 | 8.27 | 8.08 | 0 | 0 | 0 | |
| 26/09/2023 |
7.52
|
300 | 8.27 | 8.27 | 7.52 | 0 | 0 | 0 | |
| 22/09/2023 |
8.27
|
1,700 | 8.17 | 8.27 | 8.27 | 0 | 0 | 0 | |
| 20/09/2023 |
8.17
|
900 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
| 19/09/2023 |
8.17
|
100 | 8.27 | 8.27 | 8.17 | 0 | 0 | 0 | |
| 15/09/2023 |
8.27
|
2,300 | 8.08 | 8.27 | 8.08 | 0 | 0 | 0 | |
| 13/09/2023 |
8.08
|
5,500 | 8.17 | 8.27 | 8.08 | 0 | 0 | 0 | |
| 11/09/2023 |
8.17
|
5,100 | 8.36 | 8.55 | 8.17 | 0 | 1,300 | -0.0 | |
| 08/09/2023 |
8.36
|
4,500 | 8.55 | 8.55 | 8.17 | 0 | 1,600 | -0.0 | |
| 07/09/2023 |
8.55
|
1,200 | 8.17 | 8.55 | 8.55 | 0 | 0 | 0 | |
| 06/09/2023 |
8.17
|
1,800 | 8.27 | 8.27 | 7.99 | 0 | 0 | 0 | |
| 05/09/2023 |
8.27
|
2,000 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
| 31/08/2023 |
8.27
|
600 | 8.08 | 8.27 | 8.17 | 0 | 0 | 0 | |
| 29/08/2023 |
8.08
|
1,600 | 8.27 | 8.27 | 8.08 | 0 | 0 | 0 | |
| 28/08/2023 |
8.27
|
6,700 | 8.17 | 8.36 | 8.08 | 0 | 0 | 0 | |
| 24/08/2023 |
8.17
|
1,000 | 7.99 | 8.17 | 7.99 | 0 | 0 | 0 | |
| 22/08/2023 |
7.99
|
3,600 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 21/08/2023 |
7.99
|
2,600 | 7.90 | 8.27 | 7.99 | 0 | 0 | 0 | |
| 18/08/2023 |
7.90
|
400 | 8.36 | 8.36 | 7.90 | 0 | 0 | 0 | |
| 17/08/2023: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 17/08/2023 |
8.36
|
1,900 | 8.17 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 16/08/2023 |
8.17
|
6,000 | 8.35 | 8.35 | 7.91 | 0 | 0 | 0 | |
| 15/08/2023 |
8.35
|
3,200 | 8.26 | 8.35 | 8.17 | 0 | 0 | 0 | |
| 14/08/2023 |
8.26
|
4,700 | 8.17 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 11/08/2023 |
8.17
|
5,100 | 8.00 | 8.26 | 8.09 | 0 | 0 | 0 | |
| 10/08/2023 |
8.00
|
3,300 | 8.00 | 8.09 | 8.00 | 0 | 0 | 0 | |
| 09/08/2023 |
8.00
|
1,600 | 8.26 | 8.26 | 7.91 | 0 | 0 | 0 | |
| 08/08/2023 |
8.26
|
2,800 | 7.91 | 8.26 | 8.00 | 0 | 0 | 0 | |
| 07/08/2023 |
7.91
|
2,800 | 8.00 | 8.00 | 7.65 | 0 | 0 | 0 | |
| 04/08/2023 |
8.00
|
6,500 | 8.26 | 8.26 | 8.00 | 0 | 0 | 0 | |
| 03/08/2023 |
8.26
|
600 | 8.00 | 8.53 | 8.26 | 0 | 0 | 0 | |
| 02/08/2023 |
8.00
|
6,200 | 7.91 | 8.17 | 8.00 | 0 | 0 | 0 | |
| 01/08/2023 |
7.91
|
7,200 | 7.91 | 8.00 | 7.91 | 0 | 0 | 0 | |
| 31/07/2023 |
7.91
|
5,700 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
| 28/07/2023 |
7.91
|
1,000 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
| 27/07/2023 |
7.91
|
1,300 | 7.91 | 7.91 | 7.82 | 0 | 0 | 0 | |
| 26/07/2023 |
7.91
|
5,200 | 7.91 | 8.26 | 7.91 | 0 | 0 | 0 | |
| 25/07/2023 |
7.91
|
1,500 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
| 24/07/2023 |
7.91
|
2,800 | 7.91 | 8.17 | 7.56 | 0 | 0 | 0 | |
| 21/07/2023 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
| 20/07/2023 |
7.91
|
1,000 | 8.17 | 8.17 | 7.91 | 0 | 0 | 0 | |
| 19/07/2023 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
| 18/07/2023 |
8.17
|
500 | 8.26 | 8.26 | 8.17 | 0 | 0 | 0 | |
| 17/07/2023 |
8.26
|
1,300 | 8.09 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 14/07/2023 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 13/07/2023 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 12/07/2023 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 11/07/2023 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 10/07/2023 |
8.09
|
5,300 | 7.91 | 8.09 | 7.91 | 0 | 0 | 0 | |
| 07/07/2023 |
7.91
|
2,600 | 8.44 | 8.44 | 7.91 | 2,400 | 0 | 0.0 | |
| 06/07/2023 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
| 05/07/2023 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
| 04/07/2023 |
8.44
|
2,000 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
| 03/07/2023 |
8.44
|
0 | 8.26 | 8.44 | 8.44 | 0 | 0 | 0 | |
| 30/06/2023 |
8.26
|
2,600 | 8.70 | 8.70 | 8.26 | 0 | 0 | 0 | |
| 29/06/2023 |
8.70
|
400 | 8.35 | 8.79 | 8.70 | 0 | 0 | 0 | |
| 28/06/2023 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
| 27/06/2023 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
| 26/06/2023 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
| 23/06/2023 |
8.35
|
535 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
| 22/06/2023 |
8.35
|
400 | 8.17 | 8.35 | 8.26 | 0 | 0 | 0 | |