| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-04-16) |
0.10 | 1.20% | 152,300 | 0 | 0 |
8
8.60
8.40
|
|
2 tháng
(2025-03-17) |
-1.96 | -18.91% | 701,800 | 0 | 0 |
7.10
11.80
8.40
|
|
3 tháng
(2025-02-17) |
-1.18 | -12.29% | 1,964,400 | 0 | 0 |
7.10
13.68
8.40
|
|
6 tháng
(2024-11-18) |
0.29 | 3.56% | 2,062,500 | 0 | 0 |
7.04
13.68
8.40
|
|
12 tháng
(2024-05-21) |
0.29 | 3.56% | 2,773,977 | -1,000 | -0.0 |
7.04
13.68
8.40
|
|
24 tháng
(2023-05-29) |
1.46 | 21.07% | 4,550,098 | -1,000 | -0.0 |
5.18
13.68
8.40
|
|
36 tháng
(2022-06-01) |
-4.21 | -33.37% | 4,954,227 | -1,000 | -0.0 |
5.18
13.68
8.40
|
|
60 tháng
(2020-06-11) |
-0.98 | -10.46% | 9,914,877 | 1,000 | 0.0 |
5.18
23.36
8.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 16/05/2025 |
8.40
|
4,600 | 8.30 | 8.50 | 8.30 | 0 | 0 | 0 | |
| 15/05/2025 |
8.40
|
19,500 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 | |
| 14/05/2025 |
8.40
|
8,600 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 | |
| 13/05/2025 |
8.60
|
24,400 | 8.30 | 8.60 | 8.30 | 0 | 0 | 0 | |
| 12/05/2025 |
8.40
|
14,000 | 8.50 | 8.60 | 8.20 | 0 | 0 | 0 | |
| 09/05/2025 |
8.50
|
4,600 | 8.80 | 8.80 | 8.40 | 0 | 0 | 0 | |
| 08/05/2025 |
8.40
|
21,500 | 8.20 | 8.90 | 8.20 | 0 | 0 | 0 | |
| 07/05/2025 |
8.10
|
12,800 | 8.10 | 8.30 | 8 | 0 | 0 | 0 | |
| 06/05/2025 |
8.30
|
5,700 | 8.20 | 8.40 | 8.10 | 0 | 0 | 0 | |
| 05/05/2025 |
8.10
|
1,700 | 8.10 | 8.10 | 8 | 0 | 0 | 0 | |
| 29/04/2025 |
8.10
|
2,600 | 8.10 | 8.10 | 8 | 0 | 0 | 0 | |
| 28/04/2025 |
8
|
1,300 | 8.10 | 8.30 | 8 | 0 | 0 | 0 | |
| 25/04/2025 |
8.40
|
1,900 | 8.50 | 8.50 | 8.10 | 0 | 0 | 0 | |
| 24/04/2025 |
8.60
|
2,100 | 8.60 | 8.60 | 8.30 | 0 | 0 | 0 | |
| 23/04/2025 |
8.50
|
1,700 | 8.90 | 8.90 | 8.50 | 0 | 0 | 0 | |
| 22/04/2025 |
8.30
|
11,500 | 8.30 | 8.80 | 7.80 | 0 | 0 | 0 | |
| 21/04/2025 |
8.60
|
4,200 | 8.30 | 9.50 | 8.30 | 0 | 0 | 0 | |
| 18/04/2025 |
8.30
|
1,900 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 | |
| 17/04/2025 |
8.20
|
10,900 | 8.10 | 8.60 | 8 | 0 | 0 | 0 | |
| 16/04/2025 |
8.30
|
1,400 | 8 | 8.30 | 8 | 0 | 0 | 0 | |
| 15/04/2025 |
7.80
|
7,700 | 8 | 9 | 7.80 | 0 | 0 | 0 | |
| 14/04/2025 |
8.40
|
10,800 | 8.20 | 8.50 | 7.90 | 0 | 0 | 0 | |
| 11/04/2025 |
8.30
|
24,900 | 8.20 | 8.50 | 7.50 | 0 | 0 | 0 | |
| 10/04/2025 |
8.20
|
16,300 | 8 | 8.20 | 8 | 0 | 0 | 0 | |
| 09/04/2025 |
7.10
|
11,200 | 7.10 | 7.50 | 7.10 | 0 | 0 | 0 | |
| 08/04/2025 |
7.60
|
19,100 | 8.20 | 8.20 | 6.70 | 0 | 0 | 0 | |
| 04/04/2025 |
8.20
|
23,700 | 8 | 8.20 | 7.30 | 0 | 0 | 0 | |
| 03/04/2025 |
8.50
|
63,600 | 8.40 | 9 | 8.30 | 0 | 0 | 0 | |
| 02/04/2025 |
9.80
|
18,000 | 10 | 10.10 | 9.60 | 0 | 0 | 0 | |
| 01/04/2025 |
9.90
|
15,100 | 10.20 | 10.20 | 9.70 | 0 | 0 | 0 | |
| 31/03/2025 |
9.50
|
35,500 | 10.40 | 10.40 | 9.40 | 0 | 0 | 0 | |
| 28/03/2025 |
9.40
|
28,700 | 11 | 11.20 | 9.40 | 0 | 0 | 0 | |
| 27/03/2025 |
11.10
|
31,000 | 11.10 | 11.50 | 10.80 | 0 | 0 | 0 | |
| 26/03/2025 |
11.60
|
8,400 | 11.90 | 11.90 | 11.30 | 0 | 0 | 0 | |
| 25/03/2025 |
11.80
|
98,200 | 11 | 12 | 10.90 | 0 | 0 | 0 | |
| 24/03/2025 |
10.80
|
15,100 | 11 | 11 | 10.60 | 0 | 0 | 0 | |
| 21/03/2025 |
11
|
14,100 | 10.80 | 11.80 | 10.60 | 0 | 0 | 0 | |
| 20/03/2025 |
10.60
|
19,600 | 10.80 | 10.80 | 10.40 | 0 | 0 | 0 | |
| 19/03/2025: Cổ tức tiền mặt tỉ lệ: 2.46% | |||||||||
| 19/03/2025 |
10.80
|
39,400 | 10.70 | 10.90 | 10.50 | 0 | 0 | 0 | |
| 18/03/2025 |
10.55
|
23,900 | 10.26 | 10.65 | 10.07 | 0 | 0 | 0 | |
| 17/03/2025 |
10.36
|
25,200 | 10.55 | 10.55 | 10.16 | 0 | 0 | 0 | |
| 14/03/2025 |
10.46
|
34,500 | 10.75 | 10.85 | 10.46 | 0 | 0 | 0 | |
| 13/03/2025 |
10.65
|
45,800 | 11.14 | 11.43 | 10.55 | 0 | 0 | 0 | |
| 12/03/2025 |
11.24
|
27,600 | 11.63 | 11.63 | 11.14 | 0 | 0 | 0 | |
| 11/03/2025 |
11.73
|
82,300 | 11.34 | 12.02 | 11.34 | 0 | 0 | 0 | |
| 10/03/2025 |
11.43
|
66,500 | 12.22 | 12.22 | 11.43 | 0 | 0 | 0 | |
| 07/03/2025 |
11.92
|
24,800 | 12.31 | 12.61 | 11.92 | 0 | 0 | 0 | |
| 06/03/2025 |
12.41
|
18,400 | 12.51 | 12.51 | 12.02 | 0 | 0 | 0 | |
| 05/03/2025 |
12.22
|
57,600 | 12.70 | 12.80 | 12.22 | 0 | 0 | 0 | |
| 04/03/2025 |
12.80
|
80,400 | 13.68 | 13.68 | 12.61 | 0 | 0 | 0 | |
| 03/03/2025 |
13.39
|
36,700 | 14.17 | 14.17 | 13.09 | 0 | 0 | 0 | |
| 28/02/2025 |
13.68
|
66,200 | 13.39 | 14.17 | 13.09 | 0 | 0 | 0 | |
| 27/02/2025 |
13.09
|
50,500 | 13.49 | 13.68 | 12.70 | 0 | 0 | 0 | |
| 26/02/2025 |
13.68
|
63,200 | 13.49 | 14.37 | 12.70 | 0 | 0 | 0 | |
| 25/02/2025 |
13.19
|
67,200 | 13.49 | 13.68 | 12.02 | 0 | 0 | 0 | |
| 24/02/2025 |
13.29
|
54,300 | 13.09 | 13.29 | 12.12 | 0 | 0 | 0 | |
| 21/02/2025 |
12.61
|
48,000 | 12.80 | 12.80 | 11.92 | 0 | 0 | 0 | |
| 20/02/2025 |
12.90
|
84,000 | 14.07 | 14.27 | 12.02 | 0 | 0 | 0 | |
| 19/02/2025 |
12.41
|
151,200 | 12.41 | 12.41 | 12.22 | 0 | 0 | 0 | |
| 18/02/2025 |
10.94
|
141,200 | 10.94 | 10.94 | 9.87 | 0 | 0 | 0 | |
| 17/02/2025 |
9.58
|
62,200 | 8.79 | 9.58 | 8.79 | 0 | 0 | 0 | |
| 14/02/2025 |
8.40
|
300 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 13/02/2025 |
8.31
|
1,300 | 8.40 | 8.40 | 8.31 | 0 | 0 | 0 | |
| 12/02/2025 |
8.40
|
4,500 | 8.40 | 8.60 | 8.40 | 0 | 0 | 0 | |
| 11/02/2025 |
8.79
|
100 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
| 10/02/2025 |
9.38
|
751 | 8.21 | 9.38 | 8.21 | 0 | 0 | 0 | |
| 07/02/2025 |
9.28
|
23,410 | 9.19 | 9.38 | 9.19 | 0 | 0 | 0 | |
| 06/02/2025 |
8.70
|
8,500 | 7.82 | 8.70 | 7.72 | 0 | 0 | 0 | |
| 05/02/2025 |
7.82
|
200 | 7.43 | 7.82 | 7.43 | 0 | 0 | 0 | |
| 04/02/2025 |
7.92
|
2,500 | 7.23 | 8.11 | 7.23 | 0 | 0 | 0 | |
| 03/02/2025 |
7.33
|
1,100 | 7.33 | 7.33 | 7.04 | 0 | 0 | 0 | |
| 24/01/2025 |
7.23
|
2,500 | 8.40 | 8.40 | 7.23 | 0 | 0 | 0 | |
| 23/01/2025 |
8.60
|
3,000 | 8.40 | 8.60 | 8.40 | 0 | 0 | 0 | |
| 22/01/2025 |
8.01
|
100 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 | |
| 21/01/2025 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 20/01/2025 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 17/01/2025 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 16/01/2025 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 15/01/2025 |
7.82
|
3,900 | 7.13 | 7.82 | 7.13 | 0 | 0 | 0 | |
| 14/01/2025 |
7.04
|
600 | 7.33 | 7.33 | 7.04 | 0 | 0 | 0 | |
| 13/01/2025 |
7.72
|
444 | 6.94 | 7.72 | 6.94 | 0 | 0 | 0 | |
| 10/01/2025 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
| 09/01/2025 |
7.43
|
2,200 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
| 08/01/2025 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 07/01/2025 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 06/01/2025 |
7.62
|
100 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 03/01/2025 |
7.62
|
5,144 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 02/01/2025 |
7.52
|
300 | 7.62 | 7.62 | 7.52 | 0 | 0 | 0 | |
| 31/12/2024 |
7.62
|
1 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 30/12/2024 |
7.62
|
2,000 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 27/12/2024 |
7.43
|
1,500 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
| 26/12/2024 |
7.43
|
1,103 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
| 25/12/2024 |
7.33
|
6,700 | 7.82 | 7.82 | 7.33 | 0 | 0 | 0 | |
| 24/12/2024 |
7.82
|
1,205 | 7.52 | 7.82 | 7.52 | 0 | 0 | 0 | |
| 23/12/2024 |
7.43
|
3,705 | 7.62 | 7.62 | 7.43 | 0 | 0 | 0 | |
| 20/12/2024 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
| 19/12/2024 |
7.72
|
2,500 | 7.23 | 7.72 | 7.23 | 0 | 0 | 0 | |
| 18/12/2024 |
7.72
|
4,000 | 7.82 | 8.01 | 7.72 | 0 | 0 | 0 | |
| 17/12/2024 |
8.01
|
200 | 7.62 | 8.01 | 7.62 | 0 | 0 | 0 | |
| 16/12/2024 |
7.33
|
4,701 | 7.72 | 7.72 | 7.33 | 0 | 0 | 0 | |