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% | 0 | 0 | 0 |
10.20
10.20
10.20
|
2 tháng
(2025-05-26) |
-2.60 | -20.31% | 287,000 | 0 | 0 |
9.30
12.80
10.20
|
3 tháng
(2025-04-25) |
-2.31 | -18.45% | 364,400 | -15,300 | -0.0 |
9.30
14.50
10.20
|
6 tháng
(2025-02-03) |
-2.50 | -19.69% | 622,838 | -5,700 | 0.2 |
9.30
16.93
10.20
|
12 tháng
(2024-07-29) |
-1.35 | -11.65% | 678,701 | -4,100 | 0.2 |
9.30
16.93
10.20
|
24 tháng
(2023-08-04) |
1.35 | 15.24% | 936,504 | 3,700 | 0.3 |
6.80
16.93
10.20
|
36 tháng
(2022-08-09) |
-1.24 | -10.86% | 996,204 | 3,700 | 0.3 |
5.55
18.54
10.20
|
60 tháng
(2020-08-19) |
-1.24 | -10.86% | 996,204 | 3,700 | 0.3 |
5.55
18.54
10.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
25/07/2025 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 | |
24/07/2025 |
10.20
|
0 | 10.10 | 10.20 | 10.20 | 0 | 0 | 0 | |
23/07/2025 |
10.20
|
0 | 10.10 | 10.20 | 10.20 | 0 | 0 | 0 | |
22/07/2025 |
10.20
|
0 | 10.10 | 10.20 | 10.20 | 0 | 0 | 0 | |
21/07/2025 |
10.20
|
0 | 10.10 | 10.20 | 10.20 | 0 | 0 | 0 | |
18/07/2025 |
10.20
|
0 | 10.10 | 10.20 | 10.20 | 0 | 0 | 0 | |
17/07/2025 |
10.20
|
0 | 10.10 | 10.20 | 10.20 | 0 | 0 | 0 | |
16/07/2025 |
10.20
|
0 | 10.10 | 10.20 | 10.20 | 0 | 0 | 0 | |
15/07/2025 |
10.20
|
0 | 10.10 | 10.20 | 10.20 | 0 | 0 | 0 | |
14/07/2025 |
10.20
|
0 | 10.10 | 10.20 | 10.20 | 0 | 0 | 0 | |
11/07/2025 |
10.20
|
0 | 10.10 | 10.20 | 10.20 | 0 | 0 | 0 | |
10/07/2025 |
10.20
|
0 | 10.10 | 10.20 | 10.20 | 0 | 0 | 0 | |
09/07/2025 |
10.20
|
0 | 10.10 | 10.20 | 10.20 | 0 | 0 | 0 | |
08/07/2025 |
10.20
|
0 | 10.10 | 10.20 | 10.20 | 0 | 0 | 0 | |
07/07/2025 |
10.20
|
0 | 10.10 | 10.20 | 10.20 | 0 | 0 | 0 | |
04/07/2025 |
10.20
|
0 | 10.10 | 10.20 | 10.20 | 0 | 0 | 0 | |
03/07/2025 |
10.20
|
0 | 10.10 | 10.20 | 10.20 | 0 | 0 | 0 | |
02/07/2025 |
10.20
|
0 | 10.10 | 10.20 | 10.20 | 0 | 0 | 0 | |
01/07/2025 |
10.20
|
0 | 10.10 | 10.20 | 10.20 | 0 | 0 | 0 | |
30/06/2025 |
10.20
|
0 | 10.10 | 10.20 | 10.20 | 0 | 0 | 0 | |
27/06/2025 |
10.20
|
0 | 10.10 | 10.20 | 10.20 | 0 | 0 | 0 | |
26/06/2025 |
10.20
|
0 | 10.10 | 10.20 | 10.20 | 0 | 0 | 0 | |
25/06/2025 |
10.20
|
0 | 10.10 | 10.20 | 10.20 | 0 | 0 | 0 | |
24/06/2025 |
10.20
|
0 | 10.10 | 10.20 | 10.20 | 0 | 0 | 0 | |
23/06/2025 |
10.20
|
0 | 10.10 | 10.20 | 10.20 | 0 | 0 | 0 | |
20/06/2025 |
10.20
|
0 | 10.10 | 10.20 | 10.20 | 0 | 0 | 0 | |
19/06/2025 |
10
|
24,800 | 10.10 | 10.30 | 10 | 0 | 0 | 0 | |
18/06/2025 |
10.40
|
15,100 | 10.20 | 10.40 | 10.20 | 0 | 0 | 0 | |
17/06/2025 |
10.20
|
2,500 | 10.30 | 10.30 | 10.10 | 0 | 0 | 0 | |
16/06/2025 |
10.20
|
8,800 | 10.10 | 10.20 | 10 | 0 | 0 | 0 | |
13/06/2025 |
10.10
|
7,600 | 10.30 | 10.30 | 10.10 | 0 | 0 | 0 | |
12/06/2025 |
10.40
|
3,600 | 10.10 | 10.40 | 10.10 | 0 | 0 | 0 | |
11/06/2025 |
10.10
|
9,200 | 10.70 | 10.70 | 10.10 | 0 | 0 | 0 | |
10/06/2025 |
10.50
|
7,600 | 10 | 10.50 | 10 | 0 | 0 | 0 | |
09/06/2025 |
10
|
16,900 | 9.80 | 10 | 9.80 | 0 | 0 | 0 | |
06/06/2025 |
9.30
|
5,600 | 9.30 | 9.30 | 9.10 | 0 | 0 | 0 | |
05/06/2025 |
9.40
|
3,600 | 9.40 | 9.40 | 8.90 | 0 | 0 | 0 | |
04/06/2025 |
9.40
|
8,000 | 9.40 | 9.40 | 9.30 | 0 | 0 | 0 | |
03/06/2025 |
9.40
|
11,500 | 9.40 | 9.50 | 9.30 | 0 | 0 | 0 | |
02/06/2025 |
9.60
|
32,100 | 9.80 | 9.80 | 8.80 | 0 | 0 | 0 | |
30/05/2025 |
9.90
|
14,400 | 9.90 | 10 | 9.50 | 0 | 0 | 0 | |
29/05/2025 |
10
|
27,400 | 10.10 | 10.20 | 9.50 | 0 | 0 | 0 | |
28/05/2025 |
10.30
|
21,100 | 10.90 | 10.90 | 9.80 | 0 | 0 | 0 | |
27/05/2025 |
10.80
|
60,000 | 12 | 12 | 10.50 | 0 | 0 | 0 | |
26/05/2025 |
12.80
|
7,200 | 13.20 | 13.50 | 12 | 0 | 0 | 0 | |
23/05/2025 |
14.50
|
8,700 | 12.80 | 14.50 | 12.80 | 0 | 0 | 0 | |
22/05/2025 |
12.80
|
1,900 | 12.70 | 12.80 | 12.70 | 0 | 0 | 0 | |
21/05/2025 |
12.80
|
1,300 | 12.70 | 12.80 | 12.70 | 0 | 0 | 0 | |
20/05/2025: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
20/05/2025 |
12.80
|
2,500 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 | |
19/05/2025 |
12.70
|
1,100 | 11.93 | 12.70 | 11.93 | 0 | 0 | 0 | |
16/05/2025 |
12.89
|
2,800 | 12.41 | 12.89 | 12.32 | 0 | 0 | 0 | |
15/05/2025 |
12.51
|
12,600 | 12.41 | 12.51 | 12.32 | 0 | 0 | 0 | |
14/05/2025 |
12.51
|
3,800 | 12.32 | 12.51 | 12.32 | 0 | 0 | 0 | |
13/05/2025 |
12.41
|
2,200 | 11.55 | 12.41 | 11.55 | 0 | 100 | 0 | |
12/05/2025 |
12.03
|
1,700 | 11.64 | 12.41 | 11.64 | 0 | 0 | 0 | |
09/05/2025 |
11.55
|
1,700 | 11.74 | 12.22 | 11.55 | 0 | 300 | 0 | |
08/05/2025 |
11.64
|
2,800 | 12.80 | 12.80 | 11.64 | 100 | 0 | 0 | |
07/05/2025 |
11.93
|
2,300 | 12.89 | 12.89 | 11.93 | 0 | 100 | 0 | |
06/05/2025 |
11.55
|
7,700 | 11.64 | 11.64 | 11.55 | 0 | 7,700 | 0 | |
05/05/2025 |
12.80
|
6,100 | 12.22 | 12.80 | 12.03 | 400 | 5,700 | 0 | |
29/04/2025 |
12.41
|
10,700 | 12.41 | 12.80 | 12.32 | 0 | 1,600 | -0.0 | |
28/04/2025 |
11.35
|
2,800 | 12.51 | 12.99 | 11.35 | 0 | 0 | 0 | |
25/04/2025 |
12.51
|
4,700 | 12.51 | 12.99 | 12.51 | 0 | 300 | -0.0 | |
24/04/2025 |
12.51
|
24,300 | 12.80 | 12.99 | 12.12 | 3,000 | 5,700 | -0.0 | |
23/04/2025 |
13.28
|
4,600 | 13.08 | 13.47 | 13.08 | 1,300 | 500 | 0.0 | |
22/04/2025 |
13.08
|
1,900 | 13.66 | 13.66 | 13.08 | 100 | 100 | 0 | |
21/04/2025 |
13.18
|
9,100 | 13.47 | 13.47 | 13.08 | 0 | 0 | 0 | |
18/04/2025 |
12.89
|
2,500 | 12.99 | 13.37 | 12.80 | 100 | 0 | 0.0 | |
17/04/2025 |
12.89
|
15,900 | 12.70 | 13.47 | 12.70 | 0 | 0 | 0 | |
16/04/2025 |
13.47
|
10,500 | 13.37 | 14.14 | 13.37 | 2,000 | 0 | 0.0 | |
15/04/2025 |
13.18
|
6,400 | 11.55 | 14.34 | 11.55 | 100 | 400 | -0.0 | |
14/04/2025 |
12.99
|
9,300 | 14.14 | 14.14 | 12.80 | 200 | 1,400 | -0.0 | |
11/04/2025 |
13.57
|
3,200 | 13.37 | 13.85 | 13.37 | 100 | 100 | 0 | |
10/04/2025 |
14.14
|
37,200 | 13.47 | 14.43 | 13.18 | 0 | 0 | 0 | |
09/04/2025 |
13.47
|
5,200 | 12.99 | 13.47 | 12.32 | 200 | 100 | 0.0 | |
08/04/2025 |
12.99
|
600 | 12.99 | 12.99 | 12.99 | 0 | 100 | -0.0 | |
04/04/2025 |
13.57
|
1,600 | 12.51 | 14.82 | 12.51 | 700 | 100 | 0.0 | |
03/04/2025 |
14.14
|
3,800 | 14.91 | 14.91 | 13.57 | 400 | 1,000 | -0.0 | |
02/04/2025 |
15.88
|
3,400 | 14.91 | 15.88 | 14.91 | 0 | 200 | -0.0 | |
01/04/2025 |
14.91
|
1,000 | 15.59 | 15.59 | 14.91 | 0 | 500 | -0.0 | |
31/03/2025 |
15.68
|
400 | 15.68 | 15.68 | 15.68 | 0 | 0 | 0 | |
28/03/2025 |
15.68
|
1,400 | 15.97 | 15.97 | 15.68 | 0 | 0 | 0 | |
27/03/2025 |
15.97
|
6,300 | 15.88 | 16.36 | 15.88 | 3,700 | 100 | 0.1 | |
26/03/2025 |
15.88
|
5,200 | 15.88 | 16.26 | 15.68 | 1,400 | 0 | 0.0 | |
25/03/2025 |
15.39
|
3,700 | 14.53 | 15.39 | 14.43 | 0 | 300 | -0.0 | |
24/03/2025 |
14.43
|
5,500 | 14.53 | 14.53 | 14.43 | 2,100 | 0 | 0.0 | |
21/03/2025 |
14.43
|
500 | 14.43 | 14.53 | 14.43 | 0 | 300 | -0.0 | |
20/03/2025 |
14.53
|
1,200 | 14.43 | 14.91 | 14.43 | 0 | 500 | -0.0 | |
19/03/2025 |
15.68
|
1,000 | 15.88 | 15.88 | 15.68 | 0 | 100 | -0.0 | |
18/03/2025 |
15.97
|
500 | 15.88 | 15.97 | 15.88 | 0 | 100 | 0 | |
17/03/2025 |
15.88
|
6,600 | 16.36 | 16.55 | 15.78 | 1,000 | 0 | 0 | |
14/03/2025 |
16.36
|
3,500 | 14.91 | 16.36 | 14.91 | 0 | 0 | 0 | |
13/03/2025 |
14.91
|
5,400 | 14.91 | 14.91 | 14.91 | 0 | 0 | 0 | |
12/03/2025 |
13.08
|
400 | 13.18 | 13.18 | 13.08 | 100 | 0 | 0.0 | |
11/03/2025 |
14.91
|
0 | 14.91 | 14.91 | 14.91 | 0 | 0 | 0 | |
10/03/2025 |
14.82
|
2,600 | 15.88 | 15.88 | 14.53 | 0 | 300 | -0.0 | |
07/03/2025 |
16.26
|
100 | 16.26 | 16.26 | 16.26 | 0 | 0 | 0 | |
06/03/2025 |
14.62
|
800 | 16.36 | 16.36 | 14.62 | 0 | 0 | 0 | |
05/03/2025 |
14.72
|
5,300 | 14.34 | 16.26 | 14.34 | 4,500 | 100 | 0.1 | |
04/03/2025 |
14.34
|
0 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 | |
03/03/2025 |
14.14
|
300 | 13.95 | 14.91 | 13.95 | 0 | 200 | -0.0 |