| 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) |
0.01 | 0.11% | 113,800 | -8,200 | -0.1 |
9.02
9.58
9.40
|
|
2 tháng
(2025-04-14) |
1.05 | 12.48% | 243,800 | -8,200 | -0.1 |
8.45
9.68
9.40
|
|
3 tháng
(2025-03-14) |
1.43 | 17.77% | 289,400 | -8,200 | -0.1 |
7.97
9.68
9.40
|
|
6 tháng
(2024-12-16) |
2 | 26.72% | 405,194 | -8,700 | -0.1 |
7.12
9.68
9.40
|
|
12 tháng
(2024-06-17) |
1.91 | 25.17% | 1,108,624 | -17,100 | -0.2 |
6.74
10.18
9.40
|
|
24 tháng
(2023-06-23) |
0.93 | 10.85% | 2,021,902 | 23,400 | 0.2 |
6.57
10.18
9.40
|
|
36 tháng
(2022-06-28) |
-1.30 | -12.02% | 2,609,324 | -41,200 | -0.5 |
6.57
10.80
9.40
|
|
60 tháng
(2020-07-08) |
6.04 | 174.39% | 14,096,562 | 161,200 | 2.0 |
3.46
13.35
9.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 13/06/2025 |
9.10
|
100 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
| 12/06/2025 |
9.40
|
100 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
| 11/06/2025 |
9.50
|
1,600 | 9.30 | 9.50 | 8.80 | 0 | 0 | 0 | |
| 10/06/2025 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
| 09/06/2025: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 09/06/2025 |
9.50
|
2,200 | 9.60 | 9.60 | 9.10 | 0 | 0 | 0 | |
| 06/06/2025 |
9.30
|
400 | 9.49 | 9.49 | 9.30 | 0 | 0 | 0 | |
| 05/06/2025 |
9.30
|
23,200 | 9.49 | 9.49 | 9.30 | 0 | 0 | 0 | |
| 04/06/2025 |
9.49
|
11,300 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
| 03/06/2025 |
9.49
|
1,900 | 9.49 | 9.49 | 9.30 | 0 | 0 | 0 | |
| 02/06/2025 |
9.49
|
9,300 | 9.49 | 9.49 | 8.92 | 0 | 8,000 | -0.1 | |
| 30/05/2025 |
9.58
|
800 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
| 29/05/2025 |
9.30
|
200 | 9.49 | 9.49 | 9.30 | 0 | 200 | -0.0 | |
| 28/05/2025 |
9.58
|
20,800 | 9.58 | 9.68 | 9.39 | 0 | 0 | 0 | |
| 27/05/2025 |
9.39
|
9,900 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
| 26/05/2025 |
9.30
|
2,700 | 9.30 | 9.39 | 9.30 | 0 | 0 | 0 | |
| 23/05/2025 |
9.21
|
1,000 | 9.30 | 9.21 | 9.21 | 0 | 0 | 0 | |
| 22/05/2025 |
9.39
|
100 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 | |
| 21/05/2025 |
9.49
|
300 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 | |
| 20/05/2025 |
9.49
|
300 | 9.39 | 9.49 | 9.39 | 0 | 0 | 0 | |
| 19/05/2025 |
9.49
|
500 | 9.11 | 9.49 | 9.11 | 0 | 0 | 0 | |
| 16/05/2025 |
9.39
|
1,000 | 9.39 | 9.39 | 9.02 | 0 | 0 | 0 | |
| 15/05/2025 |
9.02
|
25,900 | 9.30 | 9.30 | 8.73 | 0 | 0 | 0 | |
| 14/05/2025 |
9.49
|
300 | 10.06 | 10.06 | 9.11 | 0 | 0 | 0 | |
| 13/05/2025 |
9.49
|
100 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 | |
| 12/05/2025 |
9.30
|
500 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
| 09/05/2025 |
9.49
|
3,000 | 9.39 | 9.39 | 9.30 | 0 | 0 | 0 | |
| 08/05/2025 |
9.49
|
400 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 | |
| 07/05/2025 |
9.49
|
0 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 | |
| 06/05/2025 |
9.49
|
2,900 | 10.44 | 10.44 | 9.11 | 0 | 0 | 0 | |
| 05/05/2025 |
9.49
|
1,100 | 8.92 | 9.49 | 8.92 | 0 | 0 | 0 | |
| 29/04/2025 |
9.21
|
3,800 | 9.58 | 9.58 | 9.21 | 0 | 0 | 0 | |
| 28/04/2025 |
9.58
|
3,900 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 | |
| 25/04/2025 |
9.68
|
4,100 | 10.06 | 10.06 | 9.11 | 0 | 0 | 0 | |
| 24/04/2025 |
9.21
|
104,800 | 8.54 | 9.21 | 8.54 | 0 | 0 | 0 | |
| 23/04/2025 |
8.45
|
2,900 | 8.54 | 8.54 | 7.69 | 0 | 0 | 0 | |
| 22/04/2025 |
8.54
|
1,400 | 7.88 | 8.54 | 7.78 | 0 | 0 | 0 | |
| 21/04/2025 |
8.54
|
600 | 8.07 | 8.54 | 8.07 | 0 | 0 | 0 | |
| 18/04/2025 |
8.54
|
500 | 9.39 | 9.39 | 7.97 | 0 | 0 | 0 | |
| 17/04/2025 |
8.54
|
0 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 | |
| 16/04/2025 |
8.54
|
100 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 | |
| 15/04/2025 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 | |
| 14/04/2025 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 | |
| 11/04/2025 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 | |
| 10/04/2025 |
8.45
|
300 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 | |
| 09/04/2025 |
8.45
|
100 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 | |
| 08/04/2025 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 04/04/2025 |
8.07
|
900 | 7.97 | 8.07 | 7.97 | 0 | 0 | 0 | |
| 03/04/2025 |
7.97
|
4,100 | 7.97 | 7.97 | 7.88 | 0 | 0 | 0 | |
| 02/04/2025 |
8.16
|
3,800 | 8.16 | 8.26 | 8.16 | 0 | 0 | 0 | |
| 01/04/2025 |
8.54
|
0 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 | |
| 31/03/2025 |
8.54
|
0 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 | |
| 28/03/2025 |
8.54
|
0 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 | |
| 27/03/2025 |
8.54
|
100 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 | |
| 26/03/2025 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 25/03/2025 |
8.26
|
100 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 24/03/2025 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 21/03/2025 |
8.26
|
1,500 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 20/03/2025 |
8.26
|
31,800 | 8.26 | 8.26 | 8.16 | 0 | 0 | 0 | |
| 19/03/2025 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
| 18/03/2025 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
| 17/03/2025 |
8.16
|
300 | 8.07 | 8.16 | 8.07 | 0 | 0 | 0 | |
| 14/03/2025 |
8.07
|
2,600 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 13/03/2025 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
| 12/03/2025 |
8.16
|
3,000 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
| 11/03/2025 |
8.54
|
500 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 | |
| 10/03/2025 |
8.73
|
500 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 | |
| 07/03/2025 |
8.54
|
0 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 | |
| 06/03/2025 |
8.54
|
0 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 | |
| 05/03/2025 |
8.54
|
0 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 | |
| 04/03/2025 |
8.54
|
0 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 | |
| 03/03/2025 |
8.54
|
200 | 7.59 | 8.54 | 7.59 | 0 | 0 | 0 | |
| 28/02/2025 |
8.35
|
1,400 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
| 27/02/2025 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 | |
| 26/02/2025 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 | |
| 25/02/2025 |
8.45
|
4,000 | 8.45 | 8.45 | 8.35 | 0 | 0 | 0 | |
| 24/02/2025 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
| 21/02/2025 |
8.35
|
8,200 | 8.26 | 8.35 | 8.26 | 0 | 0 | 0 | |
| 20/02/2025 |
8.26
|
10,800 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 19/02/2025 |
8.26
|
5,100 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 18/02/2025 |
8.26
|
1,900 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 17/02/2025 |
8.07
|
800 | 8.07 | 8.07 | 8.07 | 0 | 500 | -0.0 | |
| 14/02/2025 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 13/02/2025 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 12/02/2025 |
8.07
|
1,017 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 11/02/2025 |
8.07
|
100 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 10/02/2025 |
8.07
|
1,100 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 07/02/2025 |
8.07
|
9,900 | 8.07 | 8.26 | 8.07 | 0 | 0 | 0 | |
| 06/02/2025 |
7.97
|
4,700 | 7.69 | 7.97 | 7.69 | 0 | 0 | 0 | |
| 05/02/2025 |
8.07
|
1,400 | 7.69 | 8.07 | 7.59 | 0 | 0 | 0 | |
| 04/02/2025 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 03/02/2025 |
8.07
|
800 | 7.50 | 8.07 | 7.50 | 0 | 0 | 0 | |
| 24/01/2025 |
7.50
|
100 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 23/01/2025 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 22/01/2025 |
7.40
|
10 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 21/01/2025 |
7.40
|
1,000 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 20/01/2025 |
7.21
|
7,521 | 7.40 | 7.40 | 7.21 | 0 | 0 | 0 | |
| 17/01/2025 |
7.50
|
500 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 16/01/2025 |
7.40
|
1 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 15/01/2025 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 14/01/2025 |
7.40
|
400 | 7.21 | 7.40 | 7.21 | 0 | 0 | 0 | |
| 13/01/2025 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |