| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-03-31) |
-0.20 | -1.29% | 819,000 | -300 | -0.0 |
11.70
15.50
15.30
|
|
2 tháng
(2025-03-03) |
-1.20 | -7.27% | 1,355,600 | 8,800 | 0.1 |
11.70
16.80
15.30
|
|
3 tháng
(2025-02-03) |
-1.40 | -8.38% | 2,703,630 | 67,200 | 1.1 |
11.70
18.90
15.30
|
|
6 tháng
(2024-11-01) |
2.40 | 18.60% | 4,555,695 | 56,001 | 1.0 |
11.70
19
15.30
|
|
12 tháng
(2024-05-06) |
6.84 | 80.92% | 5,729,415 | 62,761 | 1.1 |
8.46
19
15.30
|
|
24 tháng
(2023-05-11) |
7.42 | 94.11% | 7,552,627 | 93,567 | 1.4 |
7.33
19
15.30
|
|
36 tháng
(2022-05-16) |
-1.03 | -6.29% | 9,967,103 | 104,191 | 1.4 |
7.33
19
15.30
|
|
60 tháng
(2020-05-26) |
3.03 | 24.68% | 16,024,125 | -180,084 | -3.0 |
7.33
23.85
15.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 29/11/2024 |
15.10
|
23,459 | 14.80 | 15.10 | 14.80 | 0 | 0 | 0 | |
| 28/11/2024 |
14.80
|
3,701 | 14.80 | 15.20 | 14.80 | 0 | 0 | 0 | |
| 27/11/2024 |
15.20
|
39,800 | 15.20 | 15.80 | 15.10 | 700 | 100 | 0.0 | |
| 26/11/2024 |
15.30
|
34,100 | 14.70 | 15.30 | 14.60 | 0 | 3,900 | -0.1 | |
| 25/11/2024 |
14.70
|
20,115 | 14.60 | 15.10 | 14.60 | 0 | 0 | 0 | |
| 22/11/2024 |
15
|
13,700 | 14.90 | 15 | 14.60 | 0 | 0 | 0 | |
| 21/11/2024 |
15
|
6,800 | 14.50 | 15 | 14.50 | 0 | 0 | 0 | |
| 20/11/2024 |
14.80
|
23,100 | 14.40 | 15 | 14.40 | 0 | 0 | 0 | |
| 19/11/2024 |
14.80
|
25,366 | 14.80 | 15.40 | 14.50 | 600 | 100 | 0.0 | |
| 18/11/2024 |
15
|
42,010 | 15.10 | 15.30 | 14.50 | 0 | 200 | -0.0 | |
| 15/11/2024 |
15.30
|
14,900 | 15.50 | 16 | 15 | 0 | 100 | -0.0 | |
| 14/11/2024 |
15.50
|
108,719 | 14.30 | 15.70 | 14.10 | 0 | 200 | -0.0 | |
| 13/11/2024 |
14.30
|
305 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 | |
| 12/11/2024 |
14.40
|
8,650 | 14.80 | 15 | 14.40 | 0 | 0 | 0 | |
| 11/11/2024 |
14.60
|
52,030 | 13.90 | 14.70 | 13.90 | 0 | 0 | 0 | |
| 08/11/2024 |
13.90
|
22,610 | 13.60 | 14.30 | 13.60 | 0 | 0 | 0 | |
| 07/11/2024 |
13.70
|
4,152 | 13.70 | 13.70 | 13.30 | 0 | 0 | 0 | |
| 06/11/2024 |
13.70
|
29,936 | 13.90 | 13.90 | 13.70 | 0 | 0 | 0 | |
| 05/11/2024 |
14
|
10,129 | 14.90 | 14.90 | 13.70 | 0 | 100 | -0.0 | |
| 04/11/2024 |
14.10
|
171,766 | 14.10 | 14.10 | 13.30 | 0 | 0 | 0 | |
| 01/11/2024 |
12.90
|
61,518 | 12.90 | 12.90 | 12.90 | 0 | 21,800 | -0.3 | |
| 31/10/2024 |
11.80
|
75,131 | 11.70 | 11.80 | 11.50 | 0 | 0 | 0 | |
| 30/10/2024 |
10.80
|
6,900 | 10.80 | 10.80 | 10.80 | 0 | 800 | -0.0 | |
| 29/10/2024 |
10.70
|
4,100 | 10.40 | 10.70 | 10.40 | 0 | 0 | 0 | |
| 28/10/2024 |
10.80
|
5,001 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
| 25/10/2024 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
| 24/10/2024 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
| 23/10/2024 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
| 22/10/2024 |
10.80
|
4,408 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
| 21/10/2024 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 | |
| 18/10/2024 |
10.20
|
6,100 | 10.40 | 10.40 | 10.20 | 0 | 0 | 0 | |
| 17/10/2024 |
10.10
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 | |
| 16/10/2024 |
10.10
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 | |
| 15/10/2024 |
10.10
|
27,500 | 10.30 | 10.30 | 10.10 | 0 | 0 | 0 | |
| 14/10/2024 |
10.30
|
5,600 | 10.40 | 10.40 | 10.30 | 0 | 0 | 0 | |
| 11/10/2024 |
10.30
|
2,200 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 | |
| 10/10/2024 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 | |
| 09/10/2024 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 | |
| 08/10/2024 |
10.30
|
300 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 | |
| 07/10/2024 |
10.30
|
10,500 | 10.80 | 10.80 | 10.20 | 0 | 0 | 0 | |
| 04/10/2024 |
10.50
|
7,500 | 10.40 | 10.50 | 10.40 | 0 | 0 | 0 | |
| 03/10/2024 |
10.60
|
10,000 | 10.60 | 10.60 | 10.30 | 0 | 0 | 0 | |
| 02/10/2024 |
10.60
|
900 | 10.40 | 10.70 | 10.40 | 0 | 0 | 0 | |
| 01/10/2024 |
10.70
|
3,477 | 10.40 | 10.70 | 10.30 | 0 | 0 | 0 | |
| 30/09/2024 |
10.50
|
9,802 | 10.90 | 10.90 | 10.50 | 0 | 0 | 0 | |
| 27/09/2024 |
10.40
|
500 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 | |
| 26/09/2024 |
10.50
|
2,200 | 10.50 | 10.50 | 10.20 | 0 | 0 | 0 | |
| 25/09/2024 |
10.50
|
8,801 | 10.30 | 10.50 | 10.10 | 0 | 0 | 0 | |
| 24/09/2024 |
10.40
|
1,300 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 | |
| 23/09/2024 |
10.40
|
1,083 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 | |
| 20/09/2024 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 | |
| 19/09/2024 |
10.40
|
15,038 | 10.40 | 10.50 | 10 | 0 | 0 | 0 | |
| 18/09/2024 |
10.40
|
2,104 | 10.50 | 10.50 | 10.40 | 0 | 0 | 0 | |
| 17/09/2024 |
10.60
|
340 | 10.50 | 10.60 | 10.50 | 0 | 40 | -0.0 | |
| 16/09/2024 |
10.50
|
2,203 | 10 | 10.50 | 10 | 0 | 0 | 0 | |
| 13/09/2024 |
10.90
|
2,604 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 | |
| 12/09/2024 |
11
|
1,001 | 11 | 11 | 11 | 0 | 0 | 0 | |
| 11/09/2024 |
10.70
|
5,596 | 10.20 | 10.70 | 10 | 0 | 0 | 0 | |
| 10/09/2024 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 | |
| 09/09/2024 |
11
|
1,111 | 10.60 | 11 | 10.60 | 0 | 0 | 0 | |
| 06/09/2024 |
11.50
|
100 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 | |
| 05/09/2024 |
10.70
|
1,900 | 11 | 11 | 10.70 | 0 | 0 | 0 | |
| 04/09/2024 |
11
|
1,800 | 11 | 11 | 11 | 0 | 0 | 0 | |
| 30/08/2024 |
11.90
|
4,150 | 11.50 | 11.90 | 11.30 | 0 | 200 | -0.0 | |
| 29/08/2024 |
11.10
|
7,204 | 11 | 11.10 | 11 | 100 | 0 | 0.0 | |
| 28/08/2024 |
10.50
|
10,400 | 11.10 | 11.20 | 10.50 | 0 | 0 | 0 | |
| 27/08/2024 |
11.20
|
10 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 | |
| 26/08/2024 |
11.20
|
410 | 11.30 | 11.30 | 11.20 | 0 | 0 | 0 | |
| 23/08/2024 |
11
|
502 | 11 | 11 | 11 | 0 | 100 | -0.0 | |
| 22/08/2024 |
11
|
400 | 11 | 11 | 11 | 0 | 0 | 0 | |
| 21/08/2024 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 | |
| 20/08/2024 |
11
|
21,063 | 11.50 | 11.50 | 10.70 | 400 | 0 | 0.0 | |
| 19/08/2024 |
11
|
5,300 | 11 | 11.30 | 11 | 0 | 100 | -0.0 | |
| 16/08/2024 |
11
|
21 | 11 | 11 | 11 | 0 | 0 | 0 | |
| 15/08/2024 |
11
|
23,200 | 11 | 11 | 11 | 10,000 | 0 | 0.1 | |
| 14/08/2024 |
11
|
200 | 10.50 | 11 | 10.50 | 0 | 0 | 0 | |
| 13/08/2024 |
11
|
1,400 | 11 | 11 | 11 | 0 | 0 | 0 | |
| 12/08/2024 |
11
|
4,100 | 11 | 11 | 11 | 0 | 0 | 0 | |
| 09/08/2024 |
11.10
|
17 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 | |
| 08/08/2024 |
11.10
|
20,210 | 10.20 | 11.10 | 10.20 | 200 | 0 | 0.0 | |
| 07/08/2024 |
11.10
|
18,839 | 11.20 | 11.30 | 10.40 | 0 | 0 | 0 | |
| 06/08/2024 |
11.30
|
6 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 | |
| 05/08/2024 |
11.30
|
2,795 | 11.40 | 11.40 | 11.30 | 0 | 100 | -0.0 | |
| 02/08/2024 |
11.40
|
10,609 | 11 | 11.50 | 10.90 | 0 | 100 | -0.0 | |
| 01/08/2024 |
11
|
47,662 | 10.70 | 11.20 | 9.90 | 300 | 0 | 0.0 | |
| 31/07/2024 |
10.70
|
7,002 | 10.50 | 11 | 10.40 | 100 | 0 | 0.0 | |
| 30/07/2024 |
10.60
|
21,100 | 10.60 | 10.60 | 10.50 | 300 | 800 | -0.0 | |
| 29/07/2024 |
10.60
|
12,450 | 10.30 | 10.60 | 10.10 | 100 | 0 | 0.0 | |
| 26/07/2024 |
10.40
|
100 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 | |
| 25/07/2024 |
10.40
|
11,279 | 10.80 | 10.80 | 9.80 | 0 | 0 | 0 | |
| 24/07/2024 |
10.70
|
300 | 10.80 | 10.80 | 10.70 | 0 | 200 | -0.0 | |
| 23/07/2024 |
10.60
|
6,170 | 11 | 11 | 9.70 | 0 | 0 | 0 | |
| 22/07/2024 |
10.50
|
41,100 | 10.20 | 10.70 | 10.20 | 0 | 200 | -0.0 | |
| 19/07/2024 |
10.80
|
1,103 | 10.90 | 11 | 10.80 | 0 | 0 | 0 | |
| 18/07/2024 |
10.90
|
2,101 | 10.50 | 11 | 10.50 | 0 | 0 | 0 | |
| 17/07/2024: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
| 17/07/2024 |
10.80
|
3,803 | 11.10 | 11.10 | 10.10 | 500 | 0 | 0.0 | |
| 16/07/2024 |
10.90
|
33,354 | 10.43 | 11.09 | 10.34 | 1,000 | 0 | 0.0 | |
| 15/07/2024 |
10.90
|
11,000 | 10.99 | 11.09 | 10.90 | 0 | 0 | 0 | |
| 12/07/2024 |
10.99
|
1,500 | 10.99 | 10.99 | 10.90 | 0 | 400 | -0.0 | |
| 11/07/2024 |
10.99
|
2,679 | 10.99 | 10.99 | 10.99 | 0 | 600 | -0.0 | |