| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-05-13) |
-0.10 | -1.14% | 15,200 | 0 | 0 |
8.50
8.89
8.70
|
|
2 tháng
(2025-04-14) |
0.55 | 6.73% | 27,600 | 0 | 0 |
8.15
8.89
8.70
|
|
3 tháng
(2025-03-14) |
0.36 | 4.36% | 36,400 | 0 | 0 |
8.06
8.89
8.70
|
|
6 tháng
(2024-12-16) |
0.46 | 5.53% | 277,219 | 0 | 0 |
8.06
10.10
8.70
|
|
12 tháng
(2024-06-17) |
0.18 | 2.09% | 335,266 | 0 | 0 |
7.69
10.10
8.70
|
|
24 tháng
(2023-06-23) |
-0.08 | -0.92% | 842,944 | 0 | 0 |
7.23
10.10
8.70
|
|
36 tháng
(2022-06-28) |
1.38 | 18.88% | 1,285,434 | -1,312 | -0.0 |
4.23
10.10
8.70
|
|
60 tháng
(2020-07-08) |
-5.58 | -39.08% | 3,761,620 | 35,722 | 0.5 |
4.23
15.67
8.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 13/06/2025 |
8.60
|
700 | 8.70 | 8.70 | 8.60 | 0 | 0 | 0 | |
| 12/06/2025 |
8.70
|
200 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 11/06/2025 |
8.70
|
500 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 10/06/2025 |
8.60
|
900 | 8.50 | 8.60 | 8.50 | 0 | 0 | 0 | |
| 09/06/2025 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 06/06/2025 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 05/06/2025 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 04/06/2025 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 03/06/2025 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 02/06/2025 |
8.50
|
1,300 | 8.70 | 8.70 | 8.50 | 0 | 0 | 0 | |
| 30/05/2025 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 29/05/2025 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 28/05/2025 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 27/05/2025 |
8.70
|
1,000 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 26/05/2025 |
8.60
|
100 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 23/05/2025 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 22/05/2025 |
8.60
|
800 | 9 | 9 | 8.60 | 0 | 0 | 0 | |
| 21/05/2025 |
8.80
|
1,200 | 8.50 | 8.80 | 8 | 0 | 0 | 0 | |
| 20/05/2025 |
8.50
|
1,200 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 | |
| 19/05/2025 |
8.50
|
100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 16/05/2025: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
| 16/05/2025 |
8.80
|
1,800 | 9.10 | 9.10 | 8.80 | 0 | 0 | 0 | |
| 15/05/2025 |
8.80
|
2,300 | 8.80 | 8.89 | 8.80 | 0 | 0 | 0 | |
| 14/05/2025 |
8.89
|
2,700 | 8.80 | 8.89 | 8.80 | 0 | 0 | 0 | |
| 13/05/2025 |
8.80
|
1,300 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 12/05/2025 |
8.61
|
400 | 8.61 | 8.61 | 8.43 | 0 | 0 | 0 | |
| 09/05/2025 |
8.43
|
5,100 | 8.61 | 8.80 | 8.43 | 0 | 0 | 0 | |
| 08/05/2025 |
8.61
|
300 | 8.89 | 8.89 | 8.61 | 0 | 0 | 0 | |
| 07/05/2025 |
8.80
|
200 | 8.89 | 8.89 | 8.80 | 0 | 0 | 0 | |
| 06/05/2025 |
8.80
|
3,300 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 05/05/2025 |
8.80
|
500 | 8.89 | 8.89 | 8.80 | 0 | 0 | 0 | |
| 29/04/2025 |
8.89
|
100 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
| 28/04/2025 |
8.89
|
300 | 8.61 | 8.89 | 8.61 | 0 | 0 | 0 | |
| 25/04/2025 |
8.61
|
100 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
| 24/04/2025 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 23/04/2025 |
8.43
|
1,500 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 22/04/2025 |
8.43
|
100 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 21/04/2025 |
8.43
|
300 | 8.34 | 8.43 | 8.34 | 0 | 0 | 0 | |
| 18/04/2025 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
| 17/04/2025 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
| 16/04/2025 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
| 15/04/2025 |
8.15
|
100 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
| 14/04/2025 |
8.15
|
100 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
| 11/04/2025 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
| 10/04/2025 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
| 09/04/2025 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
| 08/04/2025 |
8.06
|
2,000 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
| 04/04/2025 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
| 03/04/2025 |
8.06
|
3,500 | 8.52 | 8.52 | 7.97 | 0 | 0 | 0 | |
| 02/04/2025 |
8.43
|
1,200 | 8.43 | 8.43 | 8.34 | 0 | 0 | 0 | |
| 01/04/2025 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
| 31/03/2025 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
| 28/03/2025 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
| 27/03/2025 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
| 26/03/2025 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
| 25/03/2025 |
8.34
|
1,100 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
| 24/03/2025 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
| 21/03/2025 |
8.71
|
100 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
| 20/03/2025 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 19/03/2025 |
8.43
|
300 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 18/03/2025 |
8.43
|
300 | 8.52 | 8.52 | 8.43 | 0 | 0 | 0 | |
| 17/03/2025 |
8.43
|
100 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 14/03/2025 |
8.34
|
200 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
| 13/03/2025 |
8.34
|
100 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
| 12/03/2025 |
8.34
|
5,500 | 8.43 | 8.43 | 8.34 | 0 | 0 | 0 | |
| 11/03/2025 |
8.34
|
38,000 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
| 10/03/2025 |
8.52
|
19,800 | 8.52 | 8.80 | 8.34 | 0 | 0 | 0 | |
| 07/03/2025 |
9.17
|
1,100 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 | |
| 06/03/2025 |
10.10
|
20,700 | 10.19 | 10.28 | 9.36 | 0 | 0 | 0 | |
| 05/03/2025 |
9.36
|
17,100 | 8.52 | 9.36 | 8.52 | 0 | 0 | 0 | |
| 04/03/2025 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
| 03/03/2025 |
8.52
|
300 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
| 28/02/2025 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
| 27/02/2025 |
8.52
|
24,800 | 8.52 | 8.52 | 8.15 | 0 | 0 | 0 | |
| 26/02/2025 |
8.61
|
83,400 | 8.52 | 8.61 | 8.52 | 0 | 0 | 0 | |
| 25/02/2025 |
8.52
|
1,100 | 8.61 | 8.61 | 8.52 | 0 | 0 | 0 | |
| 24/02/2025 |
8.61
|
800 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
| 21/02/2025 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
| 20/02/2025 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
| 19/02/2025 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
| 18/02/2025 |
8.61
|
400 | 8.80 | 8.80 | 8.61 | 0 | 0 | 0 | |
| 17/02/2025 |
8.61
|
200 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
| 14/02/2025 |
8.61
|
500 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
| 13/02/2025 |
8.61
|
13,600 | 8.52 | 8.61 | 8.52 | 0 | 0 | 0 | |
| 12/02/2025 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
| 11/02/2025 |
8.52
|
2,000 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
| 10/02/2025 |
8.52
|
2,105 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
| 07/02/2025 |
8.52
|
1,702 | 8.61 | 8.61 | 8.52 | 0 | 0 | 0 | |
| 06/02/2025 |
8.52
|
100 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
| 05/02/2025 |
8.52
|
200 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
| 04/02/2025 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 03/02/2025 |
8.43
|
600 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 24/01/2025 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 23/01/2025 |
8.43
|
400 | 8.61 | 8.61 | 8.43 | 0 | 0 | 0 | |
| 22/01/2025 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
| 21/01/2025 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
| 20/01/2025 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
| 17/01/2025 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
| 16/01/2025 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
| 15/01/2025 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
| 14/01/2025 |
8.61
|
500 | 8.89 | 8.89 | 8.61 | 0 | 0 | 0 | |
| 13/01/2025 |
8.61
|
400 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |