Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-09) |
-0.90 | -6.72% | 8,700 | 0 | 0 |
11.60
14
12.80
|
2 tháng
(2025-05-09) |
0.53 | 4.39% | 14,600 | 0 | 0 |
11.60
14
12.80
|
3 tháng
(2025-04-09) |
1.38 | 12.42% | 25,000 | 0 | 0 |
11.02
14
12.80
|
6 tháng
(2025-01-09) |
1 | 8.70% | 45,701 | 2,900 | 0.0 |
10.45
14
12.80
|
12 tháng
(2024-07-15) |
1.95 | 18.50% | 83,902 | 10,000 | 0.1 |
10.45
15.11
12.80
|
24 tháng
(2023-07-19) |
1.56 | 14.21% | 117,915 | 17,000 | 0.2 |
7.80
15.34
12.80
|
36 tháng
(2022-07-25) |
-2.09 | -14.33% | 160,312 | 25,800 | 0.4 |
7.80
15.72
12.80
|
60 tháng
(2020-08-03) |
2.33 | 22.89% | 292,715 | 31,100 | 0.4 |
7.12
20.32
12.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
08/07/2025 |
12.80
|
2,300 | 12.50 | 12.80 | 12.40 | 0 | 0 | 0 | |
07/07/2025 |
12.50
|
200 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 | |
04/07/2025 |
12.50
|
300 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 | |
03/07/2025 |
13.30
|
1,400 | 12 | 13.30 | 12 | 0 | 0 | 0 | |
02/07/2025 |
12
|
100 | 12 | 12 | 12 | 0 | 0 | 0 | |
01/07/2025 |
13
|
3,000 | 12.20 | 13 | 12.20 | 0 | 0 | 0 | |
30/06/2025 |
12
|
2,200 | 11.60 | 12 | 11.60 | 0 | 0 | 0 | |
27/06/2025 |
13.10
|
0 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 | |
26/06/2025 |
13.10
|
600 | 13.20 | 13.20 | 13.10 | 0 | 0 | 0 | |
25/06/2025 |
11.60
|
0 | 11.60 | 11.60 | 11.60 | 0 | 0 | 0 | |
24/06/2025 |
11.60
|
0 | 11.60 | 11.60 | 11.60 | 0 | 0 | 0 | |
23/06/2025 |
11.70
|
600 | 11.60 | 11.70 | 11.50 | 0 | 0 | 0 | |
20/06/2025 |
12.80
|
0 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 | |
19/06/2025 |
12.80
|
0 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 | |
18/06/2025 |
12.80
|
100 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 | |
17/06/2025 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
16/06/2025 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
13/06/2025 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
12/06/2025 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
11/06/2025 |
14
|
100 | 14 | 14 | 14 | 0 | 0 | 0 | |
10/06/2025 |
13.40
|
100 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 | |
09/06/2025: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
09/06/2025 |
13.40
|
0 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 | |
06/06/2025 |
13.40
|
500 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 | |
05/06/2025 |
12.92
|
3,000 | 12.92 | 13.21 | 12.92 | 0 | 0 | 0 | |
04/06/2025 |
13.21
|
0 | 13.21 | 13.21 | 13.21 | 0 | 0 | 0 | |
03/06/2025 |
13.21
|
400 | 13.21 | 13.21 | 13.21 | 0 | 0 | 0 | |
02/06/2025 |
13.40
|
1,800 | 13.30 | 13.40 | 13.30 | 0 | 0 | 0 | |
30/05/2025 |
13.40
|
100 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 | |
29/05/2025 |
11.97
|
0 | 11.97 | 11.97 | 11.97 | 0 | 0 | 0 | |
28/05/2025 |
11.97
|
0 | 11.97 | 11.97 | 11.97 | 0 | 0 | 0 | |
27/05/2025 |
11.97
|
0 | 11.97 | 11.97 | 11.97 | 0 | 0 | 0 | |
26/05/2025 |
11.97
|
0 | 11.97 | 11.97 | 11.97 | 0 | 0 | 0 | |
23/05/2025 |
11.97
|
0 | 11.97 | 11.97 | 11.97 | 0 | 0 | 0 | |
22/05/2025 |
11.97
|
0 | 11.97 | 11.97 | 11.97 | 0 | 0 | 0 | |
21/05/2025 |
11.97
|
0 | 11.97 | 11.97 | 11.97 | 0 | 0 | 0 | |
20/05/2025 |
11.97
|
0 | 11.97 | 11.97 | 11.97 | 0 | 0 | 0 | |
19/05/2025 |
11.97
|
0 | 11.97 | 11.97 | 11.97 | 0 | 0 | 0 | |
16/05/2025 |
11.97
|
0 | 11.97 | 11.97 | 11.97 | 0 | 0 | 0 | |
15/05/2025 |
11.97
|
0 | 11.97 | 11.97 | 11.97 | 0 | 0 | 0 | |
14/05/2025 |
11.97
|
0 | 11.97 | 11.97 | 11.97 | 0 | 0 | 0 | |
13/05/2025 |
11.97
|
0 | 11.97 | 11.97 | 11.97 | 0 | 0 | 0 | |
12/05/2025 |
11.97
|
0 | 11.97 | 11.97 | 11.97 | 0 | 0 | 0 | |
09/05/2025 |
11.97
|
100 | 11.97 | 11.97 | 11.97 | 0 | 0 | 0 | |
08/05/2025 |
12.07
|
1,200 | 12.07 | 12.07 | 12.07 | 0 | 0 | 0 | |
07/05/2025 |
12.07
|
900 | 12.07 | 12.16 | 12.07 | 0 | 0 | 0 | |
06/05/2025 |
11.02
|
0 | 11.02 | 11.02 | 11.02 | 0 | 0 | 0 | |
05/05/2025 |
11.02
|
0 | 11.02 | 11.02 | 11.02 | 0 | 0 | 0 | |
29/04/2025 |
11.02
|
200 | 11.02 | 11.02 | 11.02 | 0 | 0 | 0 | |
28/04/2025 |
12.07
|
100 | 12.07 | 12.07 | 12.07 | 0 | 0 | 0 | |
25/04/2025 |
11.97
|
2,200 | 11.88 | 11.97 | 11.88 | 0 | 0 | 0 | |
24/04/2025 |
11.88
|
0 | 11.88 | 11.88 | 11.88 | 0 | 0 | 0 | |
23/04/2025 |
11.88
|
3,600 | 11.88 | 12.35 | 11.88 | 0 | 0 | 0 | |
22/04/2025 |
13.88
|
100 | 13.88 | 13.88 | 13.88 | 0 | 0 | 0 | |
21/04/2025 |
12.16
|
0 | 12.16 | 12.16 | 12.16 | 0 | 0 | 0 | |
18/04/2025 |
12.16
|
500 | 12.16 | 12.16 | 12.16 | 0 | 0 | 0 | |
17/04/2025 |
11.40
|
0 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 | |
16/04/2025 |
11.40
|
200 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 | |
15/04/2025 |
13.30
|
0 | 13.30 | 13.30 | 13.30 | 0 | 0 | 0 | |
14/04/2025 |
13.30
|
100 | 13.30 | 13.30 | 13.30 | 0 | 0 | 0 | |
11/04/2025 |
11.69
|
0 | 11.69 | 11.69 | 11.69 | 0 | 0 | 0 | |
10/04/2025 |
11.69
|
1,300 | 11.50 | 11.69 | 11.50 | 0 | 0 | 0 | |
09/04/2025 |
11.12
|
0 | 11.12 | 11.12 | 11.12 | 0 | 0 | 0 | |
08/04/2025 |
11.12
|
500 | 11.12 | 11.12 | 11.12 | 0 | 0 | 0 | |
04/04/2025 |
11.12
|
500 | 11.12 | 11.12 | 11.12 | 0 | 0 | 0 | |
03/04/2025 |
11.12
|
0 | 11.12 | 11.12 | 11.12 | 0 | 0 | 0 | |
02/04/2025 |
11.12
|
0 | 11.12 | 11.12 | 11.12 | 0 | 0 | 0 | |
01/04/2025 |
12.07
|
2,100 | 11.59 | 12.07 | 10.93 | 0 | 0 | 0 | |
31/03/2025 |
11.50
|
0 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 | |
28/03/2025 |
11.50
|
0 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 | |
27/03/2025 |
11.50
|
100 | 11.50 | 11.50 | 11.50 | 0 | 100 | -0.0 | |
26/03/2025 |
12.16
|
0 | 12.16 | 12.16 | 12.16 | 0 | 0 | 0 | |
25/03/2025 |
12.16
|
0 | 12.16 | 12.16 | 12.16 | 0 | 0 | 0 | |
24/03/2025 |
12.16
|
0 | 12.16 | 12.16 | 12.16 | 0 | 0 | 0 | |
21/03/2025 |
12.16
|
100 | 12.16 | 12.16 | 12.16 | 0 | 0 | 0 | |
20/03/2025 |
11.97
|
0 | 11.97 | 11.97 | 11.97 | 0 | 0 | 0 | |
19/03/2025 |
11.97
|
600 | 11.97 | 11.97 | 11.97 | 0 | 0 | 0 | |
18/03/2025 |
10.45
|
100 | 10.45 | 10.45 | 10.45 | 0 | 100 | 0 | |
17/03/2025 |
12.35
|
1,400 | 12.16 | 12.35 | 12.16 | 0 | 0 | 0 | |
14/03/2025 |
12.16
|
200 | 12.16 | 12.16 | 12.16 | 0 | 0 | 0 | |
13/03/2025 |
12.16
|
200 | 12.16 | 12.16 | 12.16 | 0 | 0 | 0 | |
12/03/2025 |
11.78
|
100 | 11.78 | 11.78 | 11.78 | 0 | 0 | 0 | |
11/03/2025 |
12.16
|
100 | 12.16 | 12.16 | 12.16 | 0 | 0 | 0 | |
10/03/2025 |
11.50
|
3,600 | 11.59 | 12.16 | 11.31 | 0 | 0 | 0 | |
07/03/2025 |
12.16
|
0 | 12.16 | 12.16 | 12.16 | 0 | 0 | 0 | |
06/03/2025 |
12.16
|
100 | 12.16 | 12.16 | 12.16 | 0 | 0 | 0 | |
05/03/2025 |
11.69
|
0 | 11.69 | 11.69 | 11.69 | 0 | 0 | 0 | |
04/03/2025 |
11.69
|
0 | 11.69 | 11.69 | 11.69 | 0 | 0 | 0 | |
03/03/2025 |
11.69
|
0 | 11.69 | 11.69 | 11.69 | 0 | 0 | 0 | |
28/02/2025 |
12.16
|
1,100 | 11.59 | 12.16 | 11.21 | 0 | 0 | 0 | |
27/02/2025 |
11.69
|
100 | 11.69 | 11.69 | 11.69 | 0 | 100 | -0.0 | |
26/02/2025 |
13.11
|
100 | 13.11 | 13.11 | 13.11 | 0 | 0 | 0 | |
25/02/2025 |
12.35
|
0 | 12.35 | 12.35 | 12.35 | 0 | 0 | 0 | |
24/02/2025 |
12.35
|
0 | 12.35 | 12.35 | 12.35 | 0 | 0 | 0 | |
21/02/2025 |
12.35
|
0 | 12.35 | 12.35 | 12.35 | 0 | 0 | 0 | |
20/02/2025 |
12.35
|
0 | 12.35 | 12.35 | 12.35 | 0 | 0 | 0 | |
19/02/2025 |
12.35
|
0 | 12.35 | 12.35 | 12.35 | 0 | 0 | 0 | |
18/02/2025 |
12.35
|
700 | 12.35 | 12.35 | 12.35 | 700 | 100 | 0.0 | |
17/02/2025 |
12.35
|
1,100 | 12.35 | 12.35 | 12.35 | 1,100 | 0 | 0.0 | |
14/02/2025 |
12.54
|
300 | 12.54 | 12.54 | 12.54 | 300 | 0 | 0.0 | |
13/02/2025 |
13.21
|
1,300 | 11.59 | 13.21 | 11.59 | 1,200 | 100 | 0.0 |