| 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 | 0% | 59,300 | 800 | 0.0 |
12.10
12.50
12.50
|
|
2 tháng
(2025-10-06) |
0.10 | 0.81% | 135,300 | 800 | 0.0 |
12.10
12.80
12.50
|
|
3 tháng
(2025-09-05) |
0.04 | 0.30% | 315,600 | 1,700 | 0.0 |
12.10
13.20
12.50
|
|
6 tháng
(2025-06-09) |
0.04 | 0.30% | 516,000 | 2,100 | 0.0 |
12.08
13.20
12.50
|
|
12 tháng
(2024-12-09) |
2.73 | 28.26% | 2,046,105 | -8,000 | -0.2 |
9.48
17.66
12.50
|
|
24 tháng
(2023-12-15) |
5.24 | 73.29% | 2,219,373 | -9,700 | -0.2 |
7.16
17.66
12.50
|
|
36 tháng
(2022-12-20) |
5.88 | 90.20% | 2,300,629 | -8,000 | -0.2 |
5.86
17.66
12.50
|
|
60 tháng
(2020-12-30) |
6.33 | 104.34% | 3,257,570 | 25,500 | 0.3 |
5.40
17.66
12.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 01/12/2023 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 | |
| 30/11/2023 |
7.16
|
1,400 | 7.68 | 7.68 | 7.16 | 0 | 0 | 0 | |
| 29/11/2023 |
7.68
|
5,000 | 8.46 | 8.46 | 7.68 | 0 | 0 | 0 | |
| 28/11/2023 |
8.46
|
100 | 7.77 | 8.46 | 8.46 | 0 | 0 | 0 | |
| 27/11/2023 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
| 24/11/2023 |
7.77
|
100 | 7.07 | 7.77 | 7.77 | 0 | 0 | 0 | |
| 23/11/2023 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
| 22/11/2023 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
| 21/11/2023 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
| 20/11/2023 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
| 17/11/2023 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
| 16/11/2023 |
7.07
|
1,700 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
| 15/11/2023 |
7.07
|
2,000 | 7.77 | 7.77 | 7.07 | 0 | 0 | 0 | |
| 14/11/2023 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
| 13/11/2023 |
7.77
|
500 | 7.16 | 7.85 | 7.77 | 0 | 0 | 0 | |
| 10/11/2023 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 | |
| 09/11/2023 |
7.16
|
11,000 | 7.77 | 7.77 | 7.07 | 0 | 0 | 0 | |
| 08/11/2023 |
7.77
|
100 | 7.07 | 7.77 | 7.77 | 0 | 0 | 0 | |
| 07/11/2023 |
7.07
|
4,800 | 7.77 | 8.46 | 7.07 | 0 | 0 | 0 | |
| 06/11/2023 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
| 03/11/2023 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
| 02/11/2023 |
7.77
|
100 | 7.07 | 7.77 | 7.77 | 0 | 0 | 0 | |
| 01/11/2023 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
| 31/10/2023 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
| 30/10/2023 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
| 27/10/2023 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
| 26/10/2023 |
7.07
|
2,300 | 7.68 | 7.68 | 7.07 | 0 | 0 | 0 | |
| 25/10/2023 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 24/10/2023 |
7.68
|
200 | 8.29 | 8.29 | 7.68 | 0 | 0 | 0 | |
| 23/10/2023 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
| 20/10/2023 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
| 19/10/2023 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
| 18/10/2023 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
| 17/10/2023 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
| 16/10/2023 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
| 13/10/2023 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
| 12/10/2023: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 12/10/2023 |
8.29
|
200 | 7.59 | 8.29 | 8.29 | 0 | 200 | -0.0 | |
| 11/10/2023 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
| 10/10/2023 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
| 09/10/2023 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
| 06/10/2023 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
| 05/10/2023 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
| 04/10/2023 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
| 03/10/2023 |
7.59
|
100 | 7.92 | 7.92 | 7.59 | 0 | 0 | 0 | |
| 02/10/2023 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
| 29/09/2023 |
7.92
|
500 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
| 28/09/2023 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
| 27/09/2023 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
| 26/09/2023 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
| 25/09/2023 |
7.92
|
500 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
| 22/09/2023 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
| 21/09/2023 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
| 20/09/2023 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
| 19/09/2023 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
| 18/09/2023 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
| 15/09/2023 |
7.92
|
4,100 | 8.75 | 8.75 | 7.92 | 0 | 0 | 0 | |
| 14/09/2023 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
| 13/09/2023 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
| 12/09/2023 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
| 11/09/2023 |
8.75
|
1,000 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
| 08/09/2023 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
| 07/09/2023 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
| 06/09/2023 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
| 05/09/2023 |
8.75
|
200 | 8.91 | 8.91 | 8.09 | 0 | 0 | 0 | |
| 31/08/2023 |
8.91
|
100 | 8.17 | 8.91 | 8.91 | 0 | 100 | -0.0 | |
| 30/08/2023 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
| 29/08/2023 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
| 28/08/2023 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
| 25/08/2023 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
| 24/08/2023 |
8.17
|
500 | 9.08 | 9.08 | 8.17 | 0 | 0 | 0 | |
| 23/08/2023 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 | |
| 22/08/2023 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 | |
| 21/08/2023 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 | |
| 18/08/2023 |
9.08
|
100 | 8.42 | 9.08 | 9.08 | 0 | 100 | -0.0 | |
| 17/08/2023 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
| 16/08/2023 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
| 15/08/2023 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
| 14/08/2023 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
| 11/08/2023 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
| 10/08/2023 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
| 09/08/2023 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
| 08/08/2023 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
| 07/08/2023 |
8.42
|
100 | 7.67 | 8.42 | 8.42 | 0 | 100 | -0.0 | |
| 04/08/2023 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 | |
| 03/08/2023 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 | |
| 02/08/2023 |
7.67
|
1,200 | 7.76 | 7.76 | 7.67 | 0 | 0 | 0 | |
| 01/08/2023 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
| 31/07/2023 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
| 28/07/2023 |
7.76
|
300 | 7.84 | 7.84 | 7.43 | 0 | 0 | 0 | |
| 27/07/2023 |
7.84
|
300 | 7.18 | 7.84 | 6.77 | 100 | 100 | -0.0 | |
| 26/07/2023 |
7.18
|
200 | 7.84 | 7.92 | 7.18 | 0 | 0 | 0 | |
| 25/07/2023 |
7.84
|
1,500 | 8.67 | 8.75 | 7.84 | 0 | 0 | 0 | |
| 24/07/2023 |
8.67
|
300 | 8.00 | 8.67 | 7.67 | 0 | 0 | 0 | |
| 21/07/2023 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
| 20/07/2023 |
8.00
|
100 | 8.00 | 8.00 | 8.00 | 0 | 100 | -0.0 | |
| 19/07/2023 |
8.00
|
100 | 8.67 | 8.67 | 8.00 | 0 | 0 | 0 | |
| 18/07/2023 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 | |
| 17/07/2023 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 | |
| 14/07/2023 |
8.67
|
1,100 | 9.57 | 9.57 | 8.67 | 0 | 0 | 0 | |
| 13/07/2023 |
9.57
|
500 | 8.75 | 9.57 | 8.91 | 0 | 300 | -0.0 | |