| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-05) |
-0.10 | -1.09% | 2,000 | 0 | 0 |
9.10
9.50
9.10
|
|
2 tháng
(2025-10-06) |
-0.30 | -3.19% | 11,700 | 0 | 0 |
9.10
9.50
9.10
|
|
3 tháng
(2025-09-08) |
0.10 | 1.11% | 34,800 | 0 | 0 |
9
9.50
9.10
|
|
6 tháng
(2025-06-09) |
0.40 | 4.60% | 229,400 | 0 | 0 |
8.30
9.50
9.10
|
|
12 tháng
(2024-12-10) |
0.59 | 6.87% | 502,800 | 0 | 0 |
7.68
9.50
9.10
|
|
24 tháng
(2023-12-18) |
0.28 | 3.21% | 654,940 | 0 | 0 |
7.61
12.97
9.10
|
|
36 tháng
(2022-12-21) |
-1.05 | -10.36% | 696,463 | 0 | 0 |
6.14
12.97
9.10
|
|
60 tháng
(2020-12-31) |
-1.14 | -11.13% | 850,867 | 0 | 0 |
6.14
20.13
9.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 22/09/2022 |
8.07
|
100 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 21/09/2022 |
7.91
|
1,400 | 8.07 | 8.07 | 7.91 | 0 | 0 | 0 | |
| 20/09/2022 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 19/09/2022 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 16/09/2022 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 15/09/2022 |
8.47
|
1,501 | 7.99 | 8.47 | 7.99 | 0 | 0 | 0 | |
| 14/09/2022 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
| 13/09/2022 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
| 12/09/2022 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
| 09/09/2022 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
| 08/09/2022 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
| 07/09/2022 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
| 06/09/2022 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
| 05/09/2022 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
| 31/08/2022 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
| 30/08/2022 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
| 29/08/2022 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
| 26/08/2022 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
| 25/08/2022 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
| 24/08/2022 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
| 23/08/2022 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
| 22/08/2022 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
| 19/08/2022 |
8.39
|
200 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
| 18/08/2022 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 17/08/2022 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 16/08/2022 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 15/08/2022 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 12/08/2022 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 11/08/2022 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 10/08/2022 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 09/08/2022 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 08/08/2022 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 05/08/2022 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 04/08/2022 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 03/08/2022 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 02/08/2022 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 01/08/2022 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 29/07/2022 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 28/07/2022 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 27/07/2022 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 26/07/2022 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 25/07/2022 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 22/07/2022 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 21/07/2022 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 20/07/2022 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 19/07/2022 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 18/07/2022 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 15/07/2022 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 14/07/2022 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 13/07/2022 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 12/07/2022 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 11/07/2022 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 08/07/2022 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 07/07/2022 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 06/07/2022 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 05/07/2022 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 04/07/2022 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 01/07/2022 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 30/06/2022 |
8.07
|
100 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 29/06/2022 |
7.99
|
1,400 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 28/06/2022 |
8.39
|
100 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
| 27/06/2022 |
7.99
|
100 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 24/06/2022 |
7.19
|
500 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
| 23/06/2022 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
| 22/06/2022 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
| 21/06/2022 |
8.55
|
2,200 | 7.67 | 8.55 | 7.35 | 0 | 0 | 0 | |
| 20/06/2022 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 17/06/2022 |
8.07
|
1,500 | 7.99 | 8.07 | 7.99 | 0 | 0 | 0 | |
| 16/06/2022 |
6.87
|
500 | 7.51 | 7.51 | 6.87 | 0 | 0 | 0 | |
| 15/06/2022 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 14/06/2022 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 13/06/2022 |
7.99
|
100 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 10/06/2022 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 09/06/2022 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 08/06/2022 |
7.99
|
100 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 07/06/2022 |
7.67
|
2,000 | 8.39 | 8.39 | 7.67 | 0 | 0 | 0 | |
| 06/06/2022 |
8.39
|
200 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
| 03/06/2022 |
9.43
|
0 | 9.43 | 9.43 | 9.43 | 0 | 0 | 0 | |
| 02/06/2022 |
9.43
|
0 | 9.43 | 9.43 | 9.43 | 0 | 0 | 0 | |
| 01/06/2022 |
9.43
|
0 | 9.43 | 9.43 | 9.43 | 0 | 0 | 0 | |
| 31/05/2022 |
9.43
|
0 | 9.43 | 9.43 | 9.43 | 0 | 0 | 0 | |
| 30/05/2022 |
9.43
|
0 | 9.43 | 9.43 | 9.43 | 0 | 0 | 0 | |
| 27/05/2022 |
9.43
|
100 | 9.43 | 9.43 | 9.43 | 0 | 0 | 0 | |
| 26/05/2022 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
| 25/05/2022 |
7.99
|
500 | 9.19 | 9.19 | 7.99 | 0 | 0 | 0 | |
| 24/05/2022 |
8.39
|
1,300 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
| 23/05/2022: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
| 23/05/2022 |
8.23
|
100 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
| 20/05/2022 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
| 19/05/2022 |
8.23
|
1,200 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
| 18/05/2022 |
8.23
|
500 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
| 17/05/2022 |
8.23
|
1,200 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
| 16/05/2022 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
| 13/05/2022 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
| 12/05/2022 |
8.61
|
900 | 8.68 | 8.68 | 8.61 | 0 | 0 | 0 | |
| 11/05/2022 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
| 10/05/2022 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
| 09/05/2022 |
9.21
|
100 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
| 06/05/2022 |
9.73
|
0 | 9.73 | 9.73 | 9.73 | 0 | 0 | 0 | |
| 05/05/2022 |
9.73
|
0 | 9.73 | 9.73 | 9.73 | 0 | 0 | 0 | |
| 04/05/2022 |
9.73
|
0 | 9.73 | 9.73 | 9.73 | 0 | 0 | 0 | |