| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-04-01) |
0.10 | 1.16% | 24,500 | 0 | 0 |
7.20
8.70
8.70
|
|
2 tháng
(2025-03-03) |
0.10 | 1.16% | 36,900 | 0 | 0 |
7.20
8.70
8.70
|
|
3 tháng
(2025-02-03) |
0.70 | 8.75% | 42,701 | 0 | 0 |
7.20
8.80
8.70
|
|
6 tháng
(2024-11-04) |
0.90 | 11.54% | 128,803 | 0 | 0 |
7.20
8.80
8.70
|
|
12 tháng
(2024-05-06) |
0.09 | 1.01% | 221,100 | 18 | 0.0 |
7.20
9.70
8.70
|
|
24 tháng
(2023-05-12) |
-0.38 | -4.13% | 356,284 | 714 | 0.0 |
7.20
9.70
8.70
|
|
36 tháng
(2022-05-17) |
-3.55 | -28.99% | 511,440 | 5,314 | 0.1 |
7.20
14.07
8.70
|
|
60 tháng
(2020-05-27) |
-0.69 | -7.39% | 2,769,411 | 113,964 | 1.8 |
7.20
15
8.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 10/07/2024 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
| 09/07/2024 |
9.50
|
300 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
| 08/07/2024 |
9.40
|
6 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
| 05/07/2024 |
9.40
|
200 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
| 04/07/2024 |
9.20
|
400 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 03/07/2024 |
9.20
|
500 | 9.20 | 10.10 | 9.20 | 0 | 0 | 0 | |
| 02/07/2024 |
9.20
|
1,000 | 9 | 9.20 | 8.80 | 0 | 0 | 0 | |
| 01/07/2024 |
9.70
|
208 | 8.90 | 9.70 | 8.90 | 0 | 0 | 0 | |
| 28/06/2024 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
| 27/06/2024 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
| 26/06/2024 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
| 25/06/2024 |
9.70
|
21 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
| 24/06/2024 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
| 21/06/2024 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
| 20/06/2024 |
9.70
|
500 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
| 19/06/2024 |
9.70
|
100 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
| 18/06/2024 |
8.90
|
7,000 | 8.80 | 8.90 | 8.80 | 0 | 0 | 0 | |
| 17/06/2024 |
8.80
|
2,000 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 14/06/2024 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
| 13/06/2024 |
8.90
|
4,408 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
| 12/06/2024 |
8.80
|
4,700 | 8.70 | 8.90 | 8.70 | 0 | 0 | 0 | |
| 11/06/2024 |
8.60
|
2 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 10/06/2024 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 07/06/2024 |
8.60
|
1,011 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 06/06/2024 |
8.10
|
1,700 | 8.80 | 8.90 | 8.10 | 0 | 0 | 0 | |
| 05/06/2024 |
8.90
|
1,200 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
| 04/06/2024 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
| 03/06/2024 |
8.90
|
2,200 | 8.80 | 8.90 | 8.50 | 0 | 0 | 0 | |
| 31/05/2024 |
8.90
|
200 | 8.80 | 8.90 | 8.80 | 0 | 0 | 0 | |
| 30/05/2024 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 29/05/2024 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 28/05/2024 |
8.50
|
100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 27/05/2024 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 24/05/2024 |
8.20
|
1,200 | 8.90 | 8.90 | 8.20 | 0 | 0 | 0 | |
| 23/05/2024 |
8.90
|
100 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
| 22/05/2024: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
| 22/05/2024 |
8.80
|
300 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 21/05/2024 |
8.80
|
400 | 8.71 | 8.80 | 8.71 | 0 | 0 | 0 | |
| 20/05/2024 |
8.61
|
600 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
| 17/05/2024 |
8.71
|
700 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
| 16/05/2024 |
8.71
|
111 | 8.71 | 8.71 | 8.71 | 0 | 32 | -0.0 | |
| 15/05/2024 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
| 14/05/2024 |
8.71
|
2,040 | 8.80 | 8.80 | 8.71 | 1,500 | 0 | 0.0 | |
| 13/05/2024 |
8.43
|
300 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 10/05/2024 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 09/05/2024 |
8.43
|
100 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 08/05/2024 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
| 07/05/2024 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
| 06/05/2024 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
| 03/05/2024 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
| 02/05/2024 |
8.61
|
500 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
| 26/04/2024 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
| 25/04/2024 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
| 24/04/2024 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
| 23/04/2024 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
| 22/04/2024 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
| 19/04/2024 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
| 17/04/2024 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
| 16/04/2024 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
| 15/04/2024 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
| 12/04/2024 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
| 11/04/2024 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
| 10/04/2024 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
| 09/04/2024 |
8.61
|
15 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
| 08/04/2024 |
8.61
|
1,100 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
| 05/04/2024 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 04/04/2024 |
8.43
|
500 | 8.43 | 8.43 | 8.43 | 500 | 0 | 0.0 | |
| 03/04/2024 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 02/04/2024 |
8.43
|
2,000 | 8.61 | 8.61 | 8.43 | 0 | 0 | 0 | |
| 01/04/2024 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 | |
| 29/03/2024 |
8.99
|
5,100 | 8.89 | 8.99 | 8.89 | 0 | 0 | 0 | |
| 28/03/2024 |
8.71
|
526 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
| 27/03/2024 |
8.52
|
500 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
| 26/03/2024 |
8.52
|
900 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
| 25/03/2024 |
8.43
|
700 | 8.52 | 8.52 | 8.43 | 0 | 0 | 0 | |
| 22/03/2024 |
8.61
|
12 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
| 21/03/2024 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
| 20/03/2024 |
8.61
|
10 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
| 19/03/2024 |
8.61
|
7 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
| 18/03/2024 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
| 15/03/2024 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
| 14/03/2024 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
| 13/03/2024 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
| 12/03/2024 |
8.61
|
10 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
| 11/03/2024 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
| 08/03/2024 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
| 07/03/2024 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
| 06/03/2024 |
8.61
|
600 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
| 05/03/2024 |
8.61
|
200 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
| 04/03/2024 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
| 01/03/2024 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
| 29/02/2024 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
| 28/02/2024 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
| 27/02/2024 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
| 26/02/2024 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
| 23/02/2024 |
8.71
|
100 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
| 22/02/2024 |
8.71
|
1,100 | 8.80 | 8.80 | 8.71 | 0 | 0 | 0 | |
| 21/02/2024 |
8.71
|
9,000 | 8.52 | 8.71 | 8.52 | 0 | 0 | 0 | |
| 20/02/2024 |
8.52
|
300 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
| 19/02/2024 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
| 16/02/2024 |
8.71
|
101 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |