| 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) |
-3.40 | -15.53% | 4,300 | 0 | 0 |
18.50
21.90
18.50
|
|
2 tháng
(2025-10-06) |
4.50 | 32.14% | 5,700 | 0 | 0 |
14
21.90
18.50
|
|
3 tháng
(2025-09-05) |
4.60 | 33.09% | 10,100 | 0 | 0 |
13.90
21.90
18.50
|
|
6 tháng
(2025-06-09) |
5.67 | 44.24% | 32,000 | -1,900 | -0.0 |
12.73
21.90
18.50
|
|
12 tháng
(2024-12-09) |
4.14 | 28.86% | 153,912 | -2,200 | -0.0 |
10.53
21.90
18.50
|
|
24 tháng
(2023-12-20) |
10.06 | 119.07% | 296,342 | 8,900 | 0.1 |
7.99
21.90
18.50
|
|
36 tháng
(2022-12-20) |
10.53 | 132.22% | 1,075,320 | 97,100 | 0.9 |
6.19
21.90
18.50
|
|
60 tháng
(2020-12-30) |
8.37 | 82.61% | 1,097,536 | 97,200 | 0.9 |
4.86
25.60
18.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 04/10/2023 |
7.63
|
3,300 | 7.99 | 7.99 | 7.63 | 0 | 0 | 0 | |
| 02/10/2023 |
7.99
|
100 | 8.44 | 8.44 | 7.99 | 0 | 0 | 0 | |
| 29/09/2023 |
8.44
|
300 | 7.90 | 8.44 | 7.63 | 0 | 0 | 0 | |
| 27/09/2023 |
7.90
|
2,500 | 7.99 | 7.99 | 7.90 | 0 | 0 | 0 | |
| 26/09/2023 |
7.99
|
15,100 | 7.63 | 7.99 | 7.63 | 0 | 0 | 0 | |
| 25/09/2023 |
7.63
|
5,000 | 7.63 | 7.81 | 7.63 | 0 | 0 | 0 | |
| 22/09/2023 |
7.63
|
2,700 | 7.45 | 7.81 | 7.63 | 0 | 0 | 0 | |
| 19/09/2023 |
7.45
|
2,400 | 7.90 | 7.90 | 7.36 | 0 | 0 | 0 | |
| 14/09/2023 |
7.90
|
500 | 7.81 | 8.26 | 7.90 | 0 | 0 | 0 | |
| 12/09/2023 |
7.81
|
3,000 | 8.17 | 8.17 | 7.81 | 0 | 0 | 0 | |
| 11/09/2023 |
8.17
|
1,400 | 7.81 | 8.17 | 7.72 | 0 | 0 | 0 | |
| 08/09/2023 |
7.81
|
2,000 | 7.99 | 7.99 | 7.81 | 0 | 0 | 0 | |
| 07/09/2023 |
7.99
|
100 | 7.72 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 06/09/2023 |
7.72
|
800 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
| 31/08/2023 |
7.72
|
200 | 7.45 | 7.72 | 7.72 | 0 | 0 | 0 | |
| 29/08/2023 |
7.45
|
500 | 7.99 | 7.99 | 7.45 | 0 | 0 | 0 | |
| 21/08/2023 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 18/08/2023 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 17/08/2023 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 16/08/2023 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 15/08/2023 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 14/08/2023 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 11/08/2023 |
7.99
|
5,500 | 8.17 | 8.17 | 7.99 | 0 | 0 | 0 | |
| 10/08/2023 |
8.17
|
2,300 | 8.17 | 8.17 | 8.17 | 1,000 | 0 | 0.0 | |
| 09/08/2023 |
8.17
|
7,500 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
| 08/08/2023 |
8.17
|
1,300 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
| 07/08/2023 |
8.17
|
600 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
| 04/08/2023 |
8.17
|
22,000 | 8.17 | 8.26 | 7.72 | 0 | 0 | 0 | |
| 03/08/2023 |
8.17
|
1,300 | 7.72 | 8.17 | 8.17 | 0 | 0 | 0 | |
| 02/08/2023 |
7.72
|
1,000 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
| 01/08/2023 |
7.72
|
700 | 7.81 | 7.81 | 7.63 | 0 | 0 | 0 | |
| 31/07/2023 |
7.81
|
3,200 | 7.63 | 7.81 | 7.72 | 0 | 0 | 0 | |
| 28/07/2023 |
7.63
|
14,300 | 7.72 | 7.72 | 7.63 | 8,100 | 0 | 0.1 | |
| 27/07/2023 |
7.72
|
9,800 | 7.63 | 7.72 | 7.72 | 9,000 | 0 | 0.1 | |
| 26/07/2023 |
7.63
|
0 | 7.54 | 7.63 | 7.54 | 0 | 0 | 0 | |
| 25/07/2023 |
7.54
|
21,800 | 7.81 | 7.81 | 7.54 | 0 | 0 | 0 | |
| 24/07/2023 |
7.81
|
0 | 8.26 | 7.81 | 8.26 | 0 | 0 | 0 | |
| 21/07/2023 |
8.26
|
4,700 | 8.26 | 8.44 | 7.63 | 1,500 | 0 | 0.0 | |
| 20/07/2023 |
8.26
|
10,500 | 8.26 | 8.72 | 7.72 | 3,600 | 100 | 0.0 | |
| 19/07/2023 |
8.26
|
1,700 | 8.54 | 8.54 | 8.17 | 500 | 0 | 0.0 | |
| 18/07/2023 |
8.54
|
33,000 | 7.45 | 8.54 | 7.99 | 0 | 0 | 0 | |
| 17/07/2023: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
| 17/07/2023 |
7.45
|
200 | 7.63 | 7.63 | 7.45 | 0 | 0 | 0 | |
| 14/07/2023 |
7.63
|
194,300 | 7.71 | 7.71 | 6.53 | 400 | 0 | 0.0 | |
| 13/07/2023 |
7.71
|
24,100 | 7.63 | 7.71 | 7.63 | 13,500 | 0 | 0.1 | |
| 12/07/2023 |
7.63
|
81,800 | 7.63 | 7.80 | 7.63 | 39,900 | 0 | 0.4 | |
| 11/07/2023 |
7.63
|
8,500 | 7.54 | 7.63 | 7.63 | 0 | 0 | 0 | |
| 10/07/2023 |
7.54
|
600 | 7.46 | 7.54 | 7.54 | 0 | 0 | 0 | |
| 07/07/2023 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 | |
| 06/07/2023 |
7.46
|
100 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 | |
| 05/07/2023 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 | |
| 04/07/2023 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 | |
| 03/07/2023 |
7.46
|
0 | 7.29 | 7.46 | 7.46 | 0 | 0 | 0 | |
| 30/06/2023 |
7.29
|
2,910 | 7.46 | 7.97 | 7.20 | 1,600 | 0 | 0.0 | |
| 29/06/2023 |
7.46
|
100 | 8.39 | 8.39 | 7.46 | 0 | 100 | -0.0 | |
| 28/06/2023 |
8.39
|
200 | 8.48 | 8.48 | 7.46 | 0 | 0 | 0 | |
| 27/06/2023 |
8.48
|
1,000 | 7.46 | 8.48 | 8.39 | 0 | 0 | 0 | |
| 26/06/2023 |
7.46
|
2,500 | 7.63 | 7.63 | 7.46 | 0 | 0 | 0 | |
| 23/06/2023 |
7.63
|
97,300 | 7.37 | 7.63 | 7.63 | 0 | 0 | 0 | |
| 22/06/2023 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
| 21/06/2023 |
7.37
|
300 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
| 20/06/2023 |
7.37
|
500 | 7.29 | 7.37 | 7.37 | 0 | 0 | 0 | |
| 19/06/2023 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
| 16/06/2023 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
| 15/06/2023 |
7.29
|
1,100 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
| 14/06/2023 |
7.29
|
1,600 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
| 13/06/2023 |
7.29
|
35,500 | 7.37 | 7.37 | 7.03 | 0 | 0 | 0 | |
| 12/06/2023 |
7.37
|
14,400 | 7.80 | 7.80 | 6.86 | 0 | 0 | 0 | |
| 09/06/2023 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 08/06/2023 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 07/06/2023 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 06/06/2023 |
7.80
|
10 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 05/06/2023 |
7.80
|
100 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 02/06/2023 |
7.80
|
25,400 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 01/06/2023 |
7.80
|
300 | 7.63 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 31/05/2023 |
7.63
|
3,954 | 7.80 | 7.80 | 7.63 | 0 | 0 | 0 | |
| 30/05/2023 |
7.80
|
200 | 7.88 | 7.88 | 7.80 | 0 | 0 | 0 | |
| 29/05/2023 |
7.88
|
0 | 7.80 | 7.88 | 7.88 | 10,000 | 0 | 0.1 | |
| 26/05/2023 |
7.80
|
42,500 | 7.80 | 8.05 | 7.80 | 0 | 0 | 0 | |
| 25/05/2023 |
7.80
|
100 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 24/05/2023 |
7.80
|
200 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 23/05/2023 |
7.80
|
2,000 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 22/05/2023 |
7.80
|
100 | 7.71 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 19/05/2023 |
7.71
|
200 | 7.71 | 7.71 | 7.37 | 0 | 0 | 0 | |
| 18/05/2023 |
7.71
|
1,400 | 7.80 | 7.80 | 6.78 | 0 | 0 | 0 | |
| 17/05/2023 |
7.80
|
500 | 7.20 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 16/05/2023 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 15/05/2023 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 12/05/2023 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 11/05/2023 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 10/05/2023 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 09/05/2023 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 08/05/2023 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 05/05/2023 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 04/05/2023 |
7.20
|
50 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 28/04/2023 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 27/04/2023 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 26/04/2023 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 25/04/2023 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 24/04/2023 |
7.20
|
100 | 7.80 | 7.80 | 7.20 | 0 | 100 | -0.0 | |
| 21/04/2023 |
7.80
|
1,000 | 6.78 | 7.80 | 7.80 | 0 | 0 | 0 | |