| 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) |
-0.70 | -4.93% | 291,200 | 0 | 0 |
11.60
14.20
13.50
|
|
2 tháng
(2025-03-03) |
-1.10 | -7.53% | 349,800 | 0 | 0 |
11.60
14.60
13.50
|
|
3 tháng
(2025-02-03) |
1.70 | 14.41% | 449,880 | 0 | 0 |
11.60
15
13.50
|
|
6 tháng
(2024-11-01) |
3.50 | 35% | 558,668 | 0 | 0 |
9.60
15
13.50
|
|
12 tháng
(2024-05-06) |
4.60 | 51.69% | 1,068,623 | 0 | 0 |
8.10
15
13.50
|
|
24 tháng
(2023-05-11) |
7.16 | 113.08% | 1,678,329 | -4,000 | -0.0 |
5.65
15
13.50
|
|
36 tháng
(2022-05-16) |
6.68 | 97.86% | 2,510,844 | -2,800 | -0.0 |
4.29
15
13.50
|
|
60 tháng
(2020-05-26) |
3.98 | 41.87% | 9,306,414 | 0 | -0.0 |
4.29
15
13.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 10/07/2024 |
9.20
|
7,300 | 9.20 | 9.20 | 9.10 | 0 | 0 | 0 | |
| 09/07/2024 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
| 08/07/2024 |
9.30
|
16,800 | 9.10 | 9.30 | 9.10 | 0 | 0 | 0 | |
| 05/07/2024 |
9
|
1,000 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 04/07/2024 |
9
|
1 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 03/07/2024 |
9
|
2,300 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 02/07/2024 |
9.10
|
13,300 | 9 | 9.10 | 9 | 0 | 0 | 0 | |
| 01/07/2024 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 28/06/2024 |
9
|
2,930 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 27/06/2024 |
9
|
100 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 26/06/2024 |
9
|
8,720 | 9.20 | 9.20 | 8.60 | 0 | 0 | 0 | |
| 25/06/2024 |
9
|
2,110 | 9.10 | 9.10 | 9 | 0 | 0 | 0 | |
| 24/06/2024 |
9
|
21,200 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 21/06/2024 |
9.10
|
16,000 | 9 | 9.10 | 9 | 0 | 0 | 0 | |
| 20/06/2024 |
9
|
300 | 9 | 9 | 8.70 | 0 | 0 | 0 | |
| 19/06/2024 |
8.90
|
2,400 | 9 | 9 | 8.90 | 0 | 0 | 0 | |
| 18/06/2024 |
9
|
6,900 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 17/06/2024 |
9.10
|
600 | 8.30 | 9.10 | 8.30 | 0 | 0 | 0 | |
| 14/06/2024 |
9.10
|
203 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
| 13/06/2024 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 12/06/2024 |
8.60
|
3,000 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 11/06/2024 |
8.60
|
520 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 10/06/2024 |
9
|
13,100 | 8.60 | 9 | 8.50 | 0 | 0 | 0 | |
| 07/06/2024 |
8.50
|
14,500 | 8.30 | 8.50 | 8.30 | 0 | 0 | 0 | |
| 06/06/2024 |
8.40
|
2,400 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 | |
| 05/06/2024 |
8.30
|
7,600 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 | |
| 04/06/2024 |
8.30
|
3,500 | 8.20 | 8.30 | 8.20 | 0 | 0 | 0 | |
| 03/06/2024 |
8.30
|
6,400 | 8.30 | 8.30 | 8.20 | 0 | 0 | 0 | |
| 31/05/2024 |
8.90
|
4,000 | 8.20 | 8.90 | 8.20 | 0 | 0 | 0 | |
| 30/05/2024 |
8.20
|
2,000 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 29/05/2024 |
8.50
|
4,313 | 8.20 | 8.50 | 8.20 | 0 | 0 | 0 | |
| 28/05/2024 |
8.60
|
2,323 | 8.60 | 8.60 | 8.20 | 0 | 0 | 0 | |
| 27/05/2024 |
8.20
|
2,000 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 24/05/2024 |
8.50
|
1,300 | 9 | 9 | 8.10 | 0 | 0 | 0 | |
| 23/05/2024 |
9.20
|
100 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 22/05/2024 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 21/05/2024 |
8.30
|
12,300 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 | |
| 20/05/2024 |
8.30
|
600 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 17/05/2024 |
8.20
|
4,000 | 8.30 | 8.30 | 8.20 | 0 | 0 | 0 | |
| 16/05/2024 |
8.20
|
11,900 | 8.10 | 8.40 | 8.10 | 0 | 0 | 0 | |
| 15/05/2024 |
8.10
|
4,900 | 8.10 | 8.20 | 8.10 | 0 | 0 | 0 | |
| 14/05/2024 |
8.60
|
100 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 13/05/2024 |
8.10
|
500 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 | |
| 10/05/2024 |
8.30
|
3,100 | 8.20 | 8.30 | 8 | 0 | 0 | 0 | |
| 09/05/2024 |
8.80
|
632 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 08/05/2024 |
8.90
|
100 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
| 07/05/2024 |
8.70
|
300 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 | |
| 06/05/2024 |
8.90
|
410 | 8 | 8.90 | 8 | 0 | 0 | 0 | |
| 03/05/2024 |
9
|
704 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 02/05/2024 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 26/04/2024 |
9.20
|
2,405 | 8.20 | 9.20 | 8.20 | 0 | 0 | 0 | |
| 25/04/2024 |
8.20
|
2,210 | 8.50 | 8.50 | 8.20 | 0 | 0 | 0 | |
| 24/04/2024 |
8.90
|
14,005 | 8.50 | 9 | 8.50 | 0 | 0 | 0 | |
| 23/04/2024 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
| 22/04/2024 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
| 19/04/2024: Cổ tức tiền mặt tỉ lệ: 2.3% | |||||||||
| 19/04/2024 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
| 17/04/2024 |
8.87
|
800 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 | |
| 16/04/2024 |
8.87
|
1,800 | 8.77 | 8.87 | 8.77 | 0 | 0 | 0 | |
| 15/04/2024 |
8.68
|
2,923 | 8.97 | 8.97 | 8.68 | 0 | 0 | 0 | |
| 12/04/2024 |
8.77
|
11,350 | 8.77 | 9.26 | 8.77 | 0 | 0 | 0 | |
| 11/04/2024 |
9.06
|
3,100 | 8.87 | 9.06 | 8.87 | 0 | 0 | 0 | |
| 10/04/2024 |
8.97
|
2,010 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 | |
| 09/04/2024 |
8.97
|
1,700 | 8.97 | 9.36 | 8.97 | 0 | 0 | 0 | |
| 08/04/2024 |
9.06
|
1,400 | 8.87 | 9.06 | 8.87 | 0 | 0 | 0 | |
| 05/04/2024 |
8.97
|
5,110 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 | |
| 04/04/2024 |
8.97
|
21,200 | 11.21 | 11.21 | 8.87 | 0 | 0 | 0 | |
| 03/04/2024 |
9.55
|
410 | 10.92 | 10.92 | 9.55 | 0 | 0 | 0 | |
| 02/04/2024 |
9.55
|
0 | 9.55 | 9.55 | 9.55 | 0 | 0 | 0 | |
| 01/04/2024 |
9.55
|
200 | 9.55 | 9.55 | 9.55 | 0 | 0 | 0 | |
| 29/03/2024 |
9.06
|
600 | 9.06 | 9.06 | 9.06 | 0 | 0 | 0 | |
| 28/03/2024 |
9.45
|
6,000 | 8.77 | 9.55 | 8.68 | 0 | 0 | 0 | |
| 27/03/2024 |
8.77
|
1,000 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 | |
| 26/03/2024 |
8.87
|
3,600 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 | |
| 25/03/2024 |
8.87
|
100 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 | |
| 22/03/2024 |
8.97
|
2,600 | 8.77 | 8.97 | 8.58 | 0 | 0 | 0 | |
| 21/03/2024 |
8.87
|
1,400 | 8.58 | 8.87 | 8.58 | 0 | 0 | 0 | |
| 20/03/2024 |
8.77
|
4,000 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 | |
| 19/03/2024 |
9.16
|
8,400 | 9.06 | 9.16 | 9.06 | 0 | 0 | 0 | |
| 18/03/2024 |
9.16
|
1,300 | 9.36 | 9.36 | 9.06 | 0 | 0 | 0 | |
| 15/03/2024 |
9.06
|
1,200 | 8.97 | 9.06 | 8.97 | 0 | 0 | 0 | |
| 14/03/2024 |
9.16
|
10,448 | 8.77 | 9.16 | 8.77 | 0 | 0 | 0 | |
| 13/03/2024 |
9.16
|
5,500 | 8.87 | 9.16 | 8.87 | 0 | 0 | 0 | |
| 12/03/2024 |
8.77
|
1,700 | 8.68 | 8.77 | 8.68 | 0 | 0 | 0 | |
| 11/03/2024 |
8.68
|
2,500 | 8.58 | 8.68 | 8.58 | 0 | 0 | 0 | |
| 08/03/2024 |
8.58
|
21,225 | 8.19 | 8.58 | 8.19 | 0 | 0 | 0 | |
| 07/03/2024 |
8.19
|
14,500 | 8.58 | 8.58 | 8.19 | 0 | 0 | 0 | |
| 06/03/2024 |
8.58
|
37,900 | 8.09 | 8.58 | 8.09 | 0 | 0 | 0 | |
| 05/03/2024 |
8.09
|
9,500 | 7.99 | 8.09 | 7.90 | 0 | 0 | 0 | |
| 04/03/2024 |
7.90
|
10,500 | 7.80 | 7.99 | 7.80 | 0 | 0 | 0 | |
| 01/03/2024 |
7.60
|
5,000 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 | |
| 29/02/2024 |
7.70
|
11,500 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 28/02/2024 |
7.70
|
500 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 | |
| 27/02/2024 |
7.70
|
4,700 | 7.70 | 7.70 | 7.51 | 0 | 0 | 0 | |
| 26/02/2024 |
7.70
|
7,500 | 7.41 | 7.70 | 7.41 | 0 | 0 | 0 | |
| 23/02/2024 |
7.31
|
400 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 | |
| 22/02/2024 |
6.82
|
16,401 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
| 21/02/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 20/02/2024 |
7.80
|
5,001 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 19/02/2024 |
7.70
|
500 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 | |
| 16/02/2024 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |