| 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) |
-1.30 | -12.87% | 3,800 | 0 | 0 |
8.20
10.10
8.80
|
|
2 tháng
(2025-02-28) |
0 | 0% | 5,300 | 0 | 0 |
8.20
10.10
8.80
|
|
3 tháng
(2025-02-03) |
0.60 | 7.32% | 7,100 | 0 | 0 |
8.20
10.10
8.80
|
|
6 tháng
(2024-10-31) |
0.30 | 3.53% | 10,600 | 0 | 0 |
8.10
10.10
8.80
|
|
12 tháng
(2024-05-06) |
1.30 | 17.33% | 26,842 | 0 | 0 |
7.50
10.10
8.80
|
|
24 tháng
(2023-05-10) |
0.39 | 4.58% | 76,083 | 0 | 0 |
7.32
10.10
8.80
|
|
36 tháng
(2022-05-16) |
-8.45 | -49% | 178,988 | 0 | 0 |
5.95
34.85
8.80
|
|
60 tháng
(2020-05-25) |
4.72 | 115.70% | 184,598 | 0 | 0 |
4.08
34.85
8.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 10/07/2024 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 09/07/2024 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 08/07/2024 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 05/07/2024 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 04/07/2024 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 03/07/2024 |
8.30
|
800 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 | |
| 02/07/2024 |
9.10
|
15 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
| 01/07/2024 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
| 28/06/2024 |
9.10
|
22 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
| 27/06/2024 |
9.10
|
100 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
| 26/06/2024 |
9
|
100 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 25/06/2024 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 24/06/2024 |
8.50
|
300 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 21/06/2024 |
8.50
|
400 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 20/06/2024 |
8.10
|
400 | 8.50 | 8.50 | 8.10 | 0 | 0 | 0 | |
| 19/06/2024 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 18/06/2024 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 17/06/2024 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 14/06/2024 |
8.10
|
1,200 | 8.10 | 8.10 | 8 | 0 | 0 | 0 | |
| 13/06/2024 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 12/06/2024 |
8.50
|
1,200 | 8.20 | 8.50 | 8.20 | 0 | 0 | 0 | |
| 11/06/2024 |
8.10
|
100 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 10/06/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 07/06/2024 |
8
|
100 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 06/06/2024 |
8
|
200 | 8.40 | 8.40 | 8 | 0 | 0 | 0 | |
| 05/06/2024 |
7.90
|
100 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 04/06/2024 |
7.90
|
100 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 03/06/2024 |
8.50
|
1,400 | 8.10 | 8.50 | 7.80 | 0 | 0 | 0 | |
| 31/05/2024 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 30/05/2024 |
8.60
|
300 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 29/05/2024 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 28/05/2024 |
8.50
|
1,234 | 8 | 8.50 | 8 | 0 | 0 | 0 | |
| 27/05/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 24/05/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 23/05/2024 |
8
|
600 | 7.90 | 8 | 7.90 | 0 | 0 | 0 | |
| 22/05/2024 |
7.60
|
300 | 8 | 8 | 7.60 | 0 | 0 | 0 | |
| 21/05/2024 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 20/05/2024 |
8.60
|
200 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 17/05/2024: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
| 17/05/2024 |
8.60
|
100 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 16/05/2024 |
7.50
|
1,000 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 15/05/2024 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
| 14/05/2024 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
| 13/05/2024 |
7.87
|
1,000 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
| 10/05/2024 |
7.87
|
500 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
| 09/05/2024 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 08/05/2024 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 07/05/2024 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 06/05/2024 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 03/05/2024 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 02/05/2024 |
7.50
|
100 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 26/04/2024 |
7.50
|
400 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 25/04/2024 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
| 24/04/2024 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
| 23/04/2024 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
| 22/04/2024 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
| 19/04/2024 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
| 17/04/2024 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
| 16/04/2024 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
| 15/04/2024 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
| 12/04/2024 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
| 11/04/2024 |
7.87
|
900 | 7.77 | 7.87 | 7.77 | 0 | 0 | 0 | |
| 10/04/2024 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
| 09/04/2024 |
7.87
|
100 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
| 08/04/2024 |
7.87
|
1,500 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
| 05/04/2024 |
7.87
|
1,000 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
| 04/04/2024 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
| 03/04/2024 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
| 02/04/2024 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
| 01/04/2024 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
| 29/03/2024 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
| 28/03/2024 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
| 27/03/2024 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
| 26/03/2024 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
| 25/03/2024 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
| 22/03/2024 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
| 21/03/2024 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
| 20/03/2024 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
| 19/03/2024 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
| 18/03/2024 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
| 15/03/2024 |
7.77
|
1 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
| 14/03/2024 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
| 13/03/2024 |
7.77
|
200 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
| 12/03/2024 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
| 11/03/2024 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
| 08/03/2024 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
| 07/03/2024 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
| 06/03/2024 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
| 05/03/2024 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
| 04/03/2024 |
7.59
|
206 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
| 01/03/2024 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 29/02/2024 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 28/02/2024 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 27/02/2024 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 26/02/2024 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 23/02/2024 |
7.50
|
100 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 22/02/2024 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
| 21/02/2024 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
| 20/02/2024 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
| 19/02/2024 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
| 16/02/2024 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |