| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-04-15) |
-0.10 | -1.18% | 13,000 | 0 | 0 |
8
9.20
8.40
|
|
2 tháng
(2025-03-17) |
0.14 | 1.65% | 19,000 | 100 | 0.0 |
7
9.33
8.40
|
|
3 tháng
(2025-02-14) |
0.14 | 1.65% | 26,900 | 100 | 0.0 |
7
9.33
8.40
|
|
6 tháng
(2024-11-18) |
0.43 | 5.34% | 49,429 | 100 | 0.0 |
7
9.33
8.40
|
|
12 tháng
(2024-05-20) |
0.71 | 9.24% | 222,432 | 100 | 0.0 |
6.84
9.33
8.40
|
|
24 tháng
(2023-05-26) |
0.32 | 4.01% | 578,360 | 100 | 0.0 |
6.84
9.45
8.40
|
|
36 tháng
(2022-05-31) |
-1.48 | -14.96% | 961,406 | 100 | 0.0 |
6.84
11.92
8.40
|
|
60 tháng
(2020-06-10) |
-0.58 | -6.43% | 2,900,249 | -2,800 | -0.1 |
6.84
13.43
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
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 15/05/2025 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 14/05/2025 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 13/05/2025 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 12/05/2025 |
8.40
|
500 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 09/05/2025 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 08/05/2025 |
8.50
|
700 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 07/05/2025 |
8.50
|
600 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 06/05/2025 |
8.70
|
700 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 05/05/2025 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 29/04/2025 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 28/04/2025 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 25/04/2025 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 24/04/2025 |
9.20
|
200 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 23/04/2025 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 22/04/2025 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 21/04/2025 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 18/04/2025 |
9.20
|
100 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 17/04/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 16/04/2025 |
8
|
6,100 | 8.10 | 8.10 | 8 | 0 | 0 | 0 | |
| 15/04/2025 |
8.50
|
4,100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 14/04/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 11/04/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 10/04/2025 |
8
|
1,600 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 09/04/2025 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 | |
| 08/04/2025: Cổ tức tiền mặt tỉ lệ: 2% | |||||||||
| 08/04/2025 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 | |
| 04/04/2025 |
7.00
|
100 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 | |
| 03/04/2025 |
8.17
|
100 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
| 02/04/2025 |
9.33
|
1,100 | 8.17 | 9.33 | 8.17 | 0 | 0 | 0 | |
| 01/04/2025 |
8.17
|
600 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
| 31/03/2025 |
8.17
|
100 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
| 28/03/2025 |
8.17
|
200 | 8.17 | 8.17 | 8.17 | 100 | 0 | 0.0 | |
| 27/03/2025 |
8.17
|
100 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
| 26/03/2025 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
| 25/03/2025 |
8.17
|
800 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
| 24/03/2025 |
8.17
|
1,100 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
| 21/03/2025 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 20/03/2025 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 19/03/2025 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 18/03/2025 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 17/03/2025 |
8.26
|
200 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 14/03/2025 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 13/03/2025 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 12/03/2025 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 11/03/2025 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 10/03/2025 |
8.17
|
2,000 | 8.26 | 8.26 | 8.17 | 0 | 0 | 0 | |
| 07/03/2025 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 06/03/2025 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 05/03/2025 |
8.26
|
1,000 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 04/03/2025 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 03/03/2025 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 28/02/2025 |
8.26
|
2,000 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 27/02/2025 |
8.26
|
800 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 26/02/2025 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 25/02/2025 |
8.26
|
1,000 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 24/02/2025 |
8.26
|
1,000 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 21/02/2025 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 20/02/2025 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 19/02/2025 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 18/02/2025 |
8.26
|
100 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 17/02/2025 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 14/02/2025 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 13/02/2025 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 12/02/2025 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 11/02/2025 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 10/02/2025 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 07/02/2025 |
8.26
|
1,300 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 06/02/2025 |
8.65
|
24 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
| 05/02/2025 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
| 04/02/2025 |
8.65
|
600 | 8.26 | 8.75 | 8.26 | 0 | 0 | 0 | |
| 03/02/2025 |
8.26
|
100 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 24/01/2025 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 23/01/2025 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 22/01/2025 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 21/01/2025 |
8.26
|
501 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 20/01/2025 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 17/01/2025 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 16/01/2025 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 15/01/2025 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 14/01/2025 |
8.26
|
1 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 13/01/2025 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 10/01/2025 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 09/01/2025 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 08/01/2025 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 07/01/2025 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 06/01/2025 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 03/01/2025 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 02/01/2025 |
8.26
|
4,200 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 31/12/2024 |
8.07
|
4,600 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 30/12/2024 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 27/12/2024 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 26/12/2024 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 25/12/2024 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 24/12/2024 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 23/12/2024 |
8.26
|
1 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 20/12/2024: Cổ tức tiền mặt tỉ lệ: 2% | |||||||||
| 20/12/2024 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 19/12/2024 |
8.07
|
100 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 18/12/2024 |
8.07
|
100 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 17/12/2024 |
8.54
|
100 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 | |
| 16/12/2024 |
8.92
|
1,300 | 8.26 | 8.92 | 8.26 | 0 | 0 | 0 | |
| 13/12/2024 |
8.54
|
400 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 | |