| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-05-07) |
0.10 | 1.33% | 774,700 | 0 | 0 |
7.40
7.60
7.50
|
|
2 tháng
(2025-04-08) |
-0.10 | -1.30% | 1,599,000 | 0 | 0 |
7.30
8
7.50
|
|
3 tháng
(2025-03-10) |
-1.40 | -15.56% | 2,711,300 | 0 | 0 |
7.30
9.20
7.50
|
|
6 tháng
(2024-12-09) |
-1.10 | -12.64% | 3,549,124 | 0 | 0 |
7.30
9.20
7.50
|
|
12 tháng
(2024-06-11) |
-1.39 | -15.50% | 5,624,575 | 2,400 | 0.0 |
7.30
9.20
7.50
|
|
24 tháng
(2023-06-19) |
-1.89 | -19.94% | 10,800,041 | 28,400 | 0.3 |
7.30
9.91
7.50
|
|
36 tháng
(2022-06-22) |
-2.12 | -21.78% | 17,535,719 | 55,800 | 0.4 |
6
11.46
7.50
|
|
60 tháng
(2020-07-02) |
2.58 | 51.43% | 45,349,830 | -374,400 | -5.2 |
4.90
15.64
7.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 06/01/2025 |
8.50
|
5,200 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 | |
| 03/01/2025 |
8.50
|
1,141 | 8.40 | 8.50 | 8.40 | 0 | 0 | 0 | |
| 02/01/2025 |
8.50
|
1,800 | 8.40 | 8.50 | 8.40 | 0 | 0 | 0 | |
| 31/12/2024 |
8.50
|
1,800 | 8.40 | 8.50 | 8.40 | 0 | 0 | 0 | |
| 30/12/2024 |
8.50
|
14,600 | 8.40 | 8.50 | 8.40 | 0 | 0 | 0 | |
| 27/12/2024 |
8.50
|
3,853 | 8.40 | 8.50 | 8.40 | 0 | 0 | 0 | |
| 26/12/2024 |
8.50
|
31,369 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 | |
| 25/12/2024 |
8.50
|
42,804 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 | |
| 24/12/2024 |
8.60
|
21,596 | 8.40 | 8.60 | 8.30 | 0 | 0 | 0 | |
| 23/12/2024 |
8.30
|
1,195 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 | |
| 20/12/2024 |
8.70
|
200 | 8.60 | 8.70 | 8.60 | 0 | 0 | 0 | |
| 19/12/2024 |
8.70
|
5,600 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 | |
| 18/12/2024 |
8.70
|
2,304 | 8.10 | 8.70 | 8.10 | 0 | 0 | 0 | |
| 17/12/2024 |
8.80
|
100 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 16/12/2024 |
8.60
|
3,235 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 | |
| 13/12/2024 |
8.70
|
8,001 | 8.50 | 8.70 | 8.50 | 0 | 0 | 0 | |
| 12/12/2024 |
8.60
|
29,900 | 8.40 | 8.60 | 8.30 | 0 | 0 | 0 | |
| 11/12/2024 |
8.60
|
8,600 | 8.40 | 8.60 | 8.30 | 0 | 0 | 0 | |
| 10/12/2024 |
8.60
|
32,701 | 8.60 | 8.60 | 8 | 0 | 0 | 0 | |
| 09/12/2024 |
8.70
|
7,400 | 8.70 | 8.70 | 8.60 | 0 | 0 | 0 | |
| 06/12/2024 |
8.70
|
31,400 | 8.60 | 8.70 | 8.60 | 0 | 0 | 0 | |
| 05/12/2024 |
8.50
|
200 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 04/12/2024 |
8.70
|
20,711 | 8.70 | 8.70 | 8.50 | 0 | 0 | 0 | |
| 03/12/2024 |
8.70
|
10,200 | 8.50 | 8.70 | 8.50 | 0 | 0 | 0 | |
| 02/12/2024 |
8.70
|
111 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 29/11/2024 |
8.80
|
5,001 | 8.50 | 8.90 | 8.40 | 0 | 0 | 0 | |
| 28/11/2024 |
8.70
|
2,800 | 8.60 | 8.70 | 8.60 | 0 | 0 | 0 | |
| 27/11/2024 |
8.70
|
700 | 8.60 | 8.70 | 8.60 | 0 | 0 | 0 | |
| 26/11/2024 |
8.70
|
2,300 | 8.50 | 8.70 | 8.40 | 0 | 0 | 0 | |
| 25/11/2024 |
8.70
|
300 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 22/11/2024 |
8.70
|
820 | 8.50 | 8.70 | 8.50 | 0 | 0 | 0 | |
| 21/11/2024 |
8.70
|
18,670 | 8.50 | 8.70 | 8.50 | 0 | 0 | 0 | |
| 20/11/2024 |
8.70
|
700 | 8.70 | 8.70 | 8.60 | 0 | 0 | 0 | |
| 19/11/2024 |
8.60
|
201 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 18/11/2024 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 15/11/2024 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 14/11/2024 |
8.70
|
10,245 | 8.60 | 8.70 | 8.60 | 0 | 0 | 0 | |
| 13/11/2024 |
8.70
|
127,400 | 8.50 | 8.70 | 8.50 | 0 | 0 | 0 | |
| 12/11/2024 |
8.70
|
29,900 | 8.60 | 8.70 | 8.60 | 0 | 0 | 0 | |
| 11/11/2024 |
8.60
|
2,471 | 8.60 | 8.60 | 8.60 | 300 | 0 | 0.0 | |
| 08/11/2024 |
8.70
|
1,500 | 8.60 | 8.70 | 8.60 | 0 | 0 | 0 | |
| 07/11/2024 |
8.80
|
3,700 | 8.50 | 8.80 | 8.50 | 100 | 0 | 0.0 | |
| 06/11/2024 |
8.80
|
20,705 | 8.60 | 8.80 | 8.60 | 0 | 0 | 0 | |
| 05/11/2024 |
8.80
|
4,500 | 8.50 | 8.80 | 8.50 | 0 | 0 | 0 | |
| 04/11/2024 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 01/11/2024 |
8.80
|
604 | 8.70 | 8.80 | 8.70 | 0 | 0 | 0 | |
| 31/10/2024 |
8.80
|
148 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 30/10/2024 |
8.80
|
1,155 | 8.70 | 8.80 | 8.70 | 0 | 0 | 0 | |
| 29/10/2024 |
8.80
|
14,200 | 8.60 | 8.80 | 8.60 | 0 | 0 | 0 | |
| 28/10/2024 |
8.70
|
2,682 | 8.60 | 8.70 | 8.60 | 0 | 0 | 0 | |
| 25/10/2024 |
8.80
|
12,366 | 8.70 | 8.80 | 8.70 | 0 | 0 | 0 | |
| 24/10/2024 |
8.80
|
1,429 | 8.70 | 8.80 | 8.70 | 0 | 0 | 0 | |
| 23/10/2024 |
8.70
|
5,798 | 8.70 | 8.70 | 8.60 | 0 | 0 | 0 | |
| 22/10/2024 |
8.80
|
25,997 | 8.70 | 8.80 | 8.40 | 0 | 0 | 0 | |
| 21/10/2024 |
8.80
|
6,312 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 | |
| 18/10/2024 |
8.80
|
12,705 | 8.60 | 8.80 | 8.60 | 0 | 0 | 0 | |
| 17/10/2024 |
8.90
|
18,119 | 8.80 | 8.90 | 8.70 | 0 | 0 | 0 | |
| 16/10/2024 |
8.90
|
26,984 | 8.70 | 8.90 | 8.70 | 0 | 0 | 0 | |
| 15/10/2024 |
8.90
|
102,765 | 8.70 | 8.90 | 8.60 | 0 | 0 | 0 | |
| 14/10/2024 |
8.80
|
215,601 | 8.50 | 8.80 | 8.50 | 0 | 0 | 0 | |
| 11/10/2024 |
8.80
|
18,448 | 8.70 | 8.80 | 8.70 | 0 | 0 | 0 | |
| 10/10/2024 |
8.80
|
18,400 | 8.60 | 8.80 | 8.50 | 0 | 0 | 0 | |
| 09/10/2024 |
8.80
|
10,100 | 8.70 | 8.80 | 8.60 | 0 | 0 | 0 | |
| 08/10/2024 |
8.60
|
13,671 | 8.60 | 8.70 | 8.60 | 0 | 0 | 0 | |
| 07/10/2024 |
8.70
|
28,245 | 8.50 | 8.70 | 8 | 0 | 0 | 0 | |
| 04/10/2024 |
8.70
|
38,500 | 8.30 | 8.70 | 8.30 | 0 | 0 | 0 | |
| 03/10/2024 |
8.80
|
4,100 | 8.70 | 8.80 | 8.70 | 0 | 0 | 0 | |
| 02/10/2024 |
8.80
|
16,802 | 8.80 | 8.90 | 8.70 | 0 | 0 | 0 | |
| 01/10/2024 |
8.90
|
23,300 | 8.70 | 8.90 | 8.70 | 0 | 0 | 0 | |
| 30/09/2024 |
8.80
|
7,202 | 8.70 | 8.80 | 8.70 | 0 | 0 | 0 | |
| 27/09/2024 |
8.90
|
58,141 | 8.80 | 8.90 | 8.70 | 0 | 0 | 0 | |
| 26/09/2024 |
8.80
|
5,868 | 8.80 | 8.90 | 8.80 | 0 | 0 | 0 | |
| 25/09/2024 |
9
|
31,206 | 8.70 | 9 | 8.70 | 0 | 0 | 0 | |
| 24/09/2024: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
| 24/09/2024 |
8.80
|
4,118 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 | |
| 23/09/2024 |
8.90
|
25,003 | 8.81 | 8.90 | 8.81 | 0 | 0 | 0 | |
| 20/09/2024 |
8.81
|
8,400 | 8.81 | 8.90 | 8.81 | 2,000 | 0 | 0.0 | |
| 19/09/2024 |
8.81
|
2,700 | 8.81 | 8.81 | 8.62 | 0 | 0 | 0 | |
| 18/09/2024 |
8.81
|
701 | 8.71 | 8.81 | 8.71 | 0 | 0 | 0 | |
| 17/09/2024 |
8.71
|
4,845 | 8.53 | 8.71 | 8.53 | 0 | 0 | 0 | |
| 16/09/2024 |
8.71
|
15,500 | 8.71 | 8.71 | 8.53 | 0 | 0 | 0 | |
| 13/09/2024 |
8.71
|
8,300 | 8.62 | 8.71 | 8.62 | 0 | 0 | 0 | |
| 12/09/2024 |
8.71
|
5,300 | 8.71 | 8.71 | 8.62 | 0 | 0 | 0 | |
| 11/09/2024 |
8.71
|
7,003 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
| 10/09/2024 |
8.71
|
41,100 | 8.71 | 8.71 | 8.62 | 0 | 0 | 0 | |
| 09/09/2024 |
8.81
|
12,412 | 8.62 | 8.81 | 8.62 | 0 | 0 | 0 | |
| 06/09/2024 |
8.71
|
5,000 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
| 05/09/2024 |
8.71
|
3,300 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
| 04/09/2024 |
8.81
|
7,310 | 8.71 | 8.81 | 8.62 | 0 | 0 | 0 | |
| 30/08/2024 |
8.71
|
901 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
| 29/08/2024 |
8.62
|
4,600 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 28/08/2024 |
8.71
|
8,600 | 8.62 | 8.71 | 8.62 | 0 | 0 | 0 | |
| 27/08/2024 |
8.62
|
22,071 | 8.71 | 8.71 | 8.62 | 0 | 0 | 0 | |
| 26/08/2024 |
8.81
|
10,419 | 8.81 | 8.81 | 8.62 | 0 | 0 | 0 | |
| 23/08/2024 |
8.71
|
4,505 | 8.71 | 8.81 | 8.71 | 0 | 0 | 0 | |
| 22/08/2024 |
8.81
|
4,478 | 8.71 | 8.90 | 8.71 | 0 | 0 | 0 | |
| 21/08/2024 |
8.81
|
8,951 | 8.81 | 8.81 | 8.71 | 0 | 0 | 0 | |
| 20/08/2024 |
8.81
|
12,745 | 8.81 | 8.90 | 8.81 | 0 | 0 | 0 | |
| 19/08/2024 |
8.90
|
12,813 | 8.81 | 8.99 | 8.81 | 0 | 0 | 0 | |
| 16/08/2024 |
8.81
|
12,838 | 8.71 | 8.81 | 8.71 | 0 | 0 | 0 | |
| 15/08/2024 |
8.81
|
4,380 | 8.71 | 8.81 | 8.71 | 0 | 0 | 0 | |