Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-24) |
0 | 0% | 244,600 | -1,000 | -0.0 |
9.70
10
9.90
|
2 tháng
(2025-05-26) |
-0.02 | -0.24% | 711,200 | -1,000 | -0.0 |
9.70
10.29
9.90
|
3 tháng
(2025-04-25) |
0.07 | 0.69% | 738,000 | -1,000 | -0.0 |
9.65
10.29
9.90
|
6 tháng
(2025-02-03) |
-0.02 | -0.24% | 997,765 | -1,000 | -0.0 |
8.73
10.29
9.90
|
12 tháng
(2024-07-29) |
-0.12 | -1.16% | 1,309,738 | -1,000 | -0.0 |
8.73
10.57
9.90
|
24 tháng
(2023-08-04) |
-0.29 | -2.88% | 2,118,876 | -1,000 | -0.0 |
8.73
11.27
9.90
|
36 tháng
(2022-08-09) |
-0.03 | -0.30% | 2,560,813 | -1,000 | -0.0 |
8.73
11.42
9.90
|
60 tháng
(2020-08-19) |
2.93 | 42.01% | 12,598,522 | -1,000 | -0.0 |
6.89
24.31
9.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
24/07/2025 |
9.90
|
1,800 | 9.80 | 10 | 9.80 | 0 | 0 | 0 | |
23/07/2025 |
9.90
|
11,100 | 10 | 10 | 9.90 | 0 | 0 | 0 | |
22/07/2025 |
10
|
9,300 | 9.90 | 10.10 | 9.90 | 0 | 0 | 0 | |
21/07/2025 |
10
|
3,000 | 10 | 10 | 9.90 | 0 | 0 | 0 | |
18/07/2025 |
10
|
10,500 | 9.90 | 10 | 9.90 | 0 | 0 | 0 | |
17/07/2025 |
9.90
|
5,300 | 9.90 | 10 | 9.80 | 0 | 0 | 0 | |
16/07/2025 |
9.90
|
3,600 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 | |
15/07/2025 |
9.80
|
6,900 | 9.80 | 9.90 | 9.70 | 0 | 0 | 0 | |
14/07/2025 |
9.80
|
26,300 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 | |
11/07/2025 |
9.80
|
4,300 | 9.90 | 9.90 | 9.80 | 0 | 0 | 0 | |
10/07/2025 |
9.90
|
6,900 | 9.80 | 9.90 | 9.80 | 0 | 0 | 0 | |
09/07/2025 |
9.90
|
14,300 | 9.80 | 9.90 | 9.80 | 0 | 0 | 0 | |
08/07/2025 |
9.90
|
1,600 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 | |
07/07/2025 |
9.90
|
3,400 | 9.90 | 9.90 | 9.80 | 0 | 0 | 0 | |
04/07/2025 |
9.90
|
2,700 | 9.80 | 10 | 9.80 | 0 | 0 | 0 | |
03/07/2025 |
9.90
|
7,200 | 9.80 | 9.90 | 9.80 | 0 | 0 | 0 | |
02/07/2025 |
9.80
|
10,100 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 | |
01/07/2025 |
9.90
|
64,200 | 10 | 10 | 9.90 | 0 | 0 | 0 | |
30/06/2025 |
10
|
6,700 | 9.90 | 10 | 9.90 | 0 | 0 | 0 | |
27/06/2025 |
9.90
|
13,800 | 9.90 | 10 | 9.80 | 0 | 0 | 0 | |
26/06/2025 |
9.80
|
10,800 | 9.70 | 9.80 | 9.60 | 0 | 0 | 0 | |
25/06/2025 |
9.70
|
16,300 | 10 | 10 | 9.60 | 0 | 1,000 | -0.0 | |
24/06/2025 |
9.90
|
6,300 | 10 | 10 | 9.90 | 0 | 0 | 0 | |
23/06/2025 |
9.90
|
19,900 | 10 | 10.10 | 9.80 | 0 | 0 | 0 | |
20/06/2025: Cổ tức tiền mặt tỉ lệ: 9% | |||||||||
20/06/2025 |
10.20
|
33,800 | 10.20 | 10.30 | 10.10 | 0 | 0 | 0 | |
19/06/2025 |
10.20
|
33,900 | 10.29 | 10.29 | 10.11 | 0 | 0 | 0 | |
18/06/2025 |
10.29
|
48,500 | 10.11 | 10.29 | 10.02 | 0 | 0 | 0 | |
17/06/2025 |
10.11
|
81,400 | 10.11 | 10.29 | 10.11 | 0 | 0 | 0 | |
16/06/2025 |
9.92
|
79,000 | 10.48 | 11.03 | 9.92 | 0 | 0 | 0 | |
13/06/2025 |
9.74
|
22,200 | 10.11 | 10.11 | 9.74 | 0 | 0 | 0 | |
12/06/2025 |
9.92
|
49,400 | 10.75 | 11.03 | 9.92 | 0 | 0 | 0 | |
11/06/2025 |
10.11
|
48,300 | 10.48 | 10.57 | 10.02 | 0 | 0 | 0 | |
10/06/2025 |
10.02
|
9,400 | 10.02 | 10.11 | 10.02 | 0 | 0 | 0 | |
09/06/2025 |
9.74
|
16,600 | 10.29 | 10.84 | 9.74 | 0 | 0 | 0 | |
06/06/2025 |
10.02
|
5,700 | 10.38 | 10.84 | 9.74 | 0 | 0 | 0 | |
05/06/2025 |
9.92
|
5,800 | 9.92 | 10.84 | 9.74 | 0 | 0 | 0 | |
04/06/2025 |
9.83
|
1,600 | 9.46 | 9.83 | 9.46 | 0 | 0 | 0 | |
03/06/2025 |
9.83
|
600 | 9.56 | 9.83 | 9.56 | 0 | 0 | 0 | |
02/06/2025 |
9.83
|
2,500 | 9.65 | 9.83 | 9.56 | 0 | 0 | 0 | |
30/05/2025 |
9.92
|
700 | 9.74 | 9.92 | 9.65 | 0 | 0 | 0 | |
29/05/2025 |
9.83
|
900 | 9.74 | 9.83 | 9.65 | 0 | 0 | 0 | |
28/05/2025 |
9.83
|
200 | 9.74 | 9.83 | 9.74 | 0 | 0 | 0 | |
27/05/2025 |
9.83
|
6,000 | 9.83 | 9.83 | 9.56 | 0 | 0 | 0 | |
26/05/2025 |
9.92
|
200 | 9.83 | 9.92 | 9.83 | 0 | 0 | 0 | |
23/05/2025 |
9.92
|
0 | 9.92 | 9.92 | 9.92 | 0 | 0 | 0 | |
22/05/2025 |
9.92
|
700 | 9.92 | 9.92 | 9.92 | 0 | 0 | 0 | |
21/05/2025 |
9.92
|
2,300 | 9.92 | 9.92 | 9.74 | 0 | 0 | 0 | |
20/05/2025 |
9.74
|
0 | 9.74 | 9.74 | 9.74 | 0 | 0 | 0 | |
19/05/2025 |
9.92
|
1,100 | 9.74 | 9.92 | 9.65 | 0 | 0 | 0 | |
16/05/2025 |
9.92
|
2,800 | 9.74 | 9.92 | 9.74 | 0 | 0 | 0 | |
15/05/2025 |
9.92
|
1,600 | 9.83 | 9.92 | 9.65 | 0 | 0 | 0 | |
14/05/2025 |
9.83
|
1,900 | 9.92 | 9.92 | 9.74 | 0 | 0 | 0 | |
13/05/2025 |
9.92
|
2,000 | 9.92 | 9.92 | 9.74 | 0 | 0 | 0 | |
12/05/2025 |
9.92
|
1,200 | 9.92 | 9.92 | 9.74 | 0 | 0 | 0 | |
09/05/2025 |
9.92
|
1,900 | 9.83 | 9.92 | 9.65 | 0 | 0 | 0 | |
08/05/2025 |
9.92
|
0 | 9.92 | 9.92 | 9.92 | 0 | 0 | 0 | |
07/05/2025 |
9.92
|
500 | 9.92 | 9.92 | 9.92 | 0 | 0 | 0 | |
06/05/2025 |
9.92
|
100 | 9.92 | 9.92 | 9.92 | 0 | 0 | 0 | |
05/05/2025 |
10.02
|
5,500 | 9.83 | 10.02 | 9.83 | 0 | 0 | 0 | |
29/04/2025 |
9.83
|
500 | 9.74 | 9.83 | 9.74 | 0 | 0 | 0 | |
28/04/2025 |
9.65
|
1,000 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 | |
25/04/2025 |
9.83
|
3,700 | 9.92 | 10.02 | 9.65 | 0 | 0 | 0 | |
24/04/2025 |
9.56
|
3,000 | 9.56 | 9.56 | 9.37 | 0 | 0 | 0 | |
23/04/2025 |
9.56
|
5,000 | 9.65 | 9.74 | 9.19 | 0 | 0 | 0 | |
22/04/2025 |
9.74
|
500 | 9.74 | 9.74 | 9.74 | 0 | 0 | 0 | |
21/04/2025 |
9.19
|
13,900 | 10.11 | 10.11 | 9.19 | 0 | 0 | 0 | |
18/04/2025 |
9.56
|
18,700 | 9.46 | 9.65 | 9.37 | 0 | 0 | 0 | |
17/04/2025 |
9.46
|
200 | 9.46 | 9.46 | 9.46 | 0 | 0 | 0 | |
16/04/2025 |
9.46
|
1,300 | 9.46 | 9.46 | 9.46 | 0 | 0 | 0 | |
15/04/2025 |
9.46
|
6,500 | 9.37 | 9.46 | 9.37 | 0 | 0 | 0 | |
14/04/2025 |
9.37
|
1,100 | 9.19 | 9.46 | 9.19 | 0 | 0 | 0 | |
11/04/2025 |
9.01
|
200 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 | |
10/04/2025 |
9.74
|
16,000 | 8.82 | 10.11 | 8.82 | 0 | 0 | 0 | |
09/04/2025 |
8.91
|
1,400 | 9.19 | 9.19 | 8.82 | 0 | 0 | 0 | |
08/04/2025 |
8.73
|
7,800 | 8.73 | 8.82 | 8.73 | 0 | 0 | 0 | |
04/04/2025 |
8.82
|
8,800 | 9.01 | 9.01 | 8.64 | 0 | 0 | 0 | |
03/04/2025 |
9.01
|
8,900 | 9.37 | 9.37 | 8.64 | 0 | 0 | 0 | |
02/04/2025 |
9.92
|
200 | 9.92 | 9.92 | 9.92 | 0 | 0 | 0 | |
01/04/2025 |
9.92
|
100 | 9.92 | 9.92 | 9.92 | 0 | 0 | 0 | |
31/03/2025 |
9.65
|
3,500 | 9.46 | 9.65 | 9.46 | 0 | 0 | 0 | |
28/03/2025 |
9.65
|
300 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 | |
27/03/2025 |
9.28
|
900 | 9.28 | 9.28 | 9.28 | 0 | 0 | 0 | |
26/03/2025 |
9.74
|
600 | 9.74 | 9.74 | 9.74 | 0 | 0 | 0 | |
25/03/2025 |
9.19
|
6,200 | 9.46 | 9.46 | 9.19 | 0 | 0 | 0 | |
24/03/2025 |
9.83
|
2,600 | 9.83 | 9.83 | 9.37 | 0 | 0 | 0 | |
21/03/2025 |
9.92
|
200 | 9.56 | 9.92 | 9.56 | 0 | 0 | 0 | |
20/03/2025 |
9.56
|
2,000 | 9.56 | 9.56 | 9.56 | 0 | 0 | 0 | |
19/03/2025 |
9.65
|
0 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 | |
18/03/2025 |
9.65
|
0 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 | |
17/03/2025 |
9.65
|
1,000 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 | |
14/03/2025 |
9.74
|
1,600 | 9.46 | 9.74 | 9.46 | 0 | 0 | 0 | |
13/03/2025 |
9.74
|
1,200 | 9.65 | 9.74 | 9.56 | 0 | 0 | 0 | |
12/03/2025 |
9.74
|
2,200 | 9.65 | 9.74 | 9.65 | 0 | 0 | 0 | |
11/03/2025 |
9.65
|
700 | 9.83 | 9.83 | 9.65 | 0 | 0 | 0 | |
10/03/2025 |
9.65
|
3,200 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 | |
07/03/2025 |
9.83
|
17,300 | 9.92 | 9.92 | 9.56 | 0 | 0 | 0 | |
06/03/2025 |
9.65
|
4,200 | 10.02 | 10.02 | 9.65 | 0 | 0 | 0 | |
05/03/2025 |
9.74
|
4,300 | 9.65 | 9.74 | 9.65 | 0 | 0 | 0 | |
04/03/2025 |
9.74
|
300 | 9.56 | 9.83 | 9.56 | 0 | 0 | 0 | |
03/03/2025 |
9.92
|
100 | 9.92 | 9.92 | 9.92 | 0 | 0 | 0 |