| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-12) |
1.10 | 14.47% | 3,000 | -300 | -0.0 |
7.40
8.70
7.50
|
|
2 tháng
(2025-10-13) |
-0.20 | -2.25% | 3,200 | -300 | -0.0 |
7.40
8.90
7.50
|
|
3 tháng
(2025-09-15) |
0.30 | 3.57% | 4,200 | -300 | -0.0 |
5.70
8.90
7.50
|
|
6 tháng
(2025-06-16) |
2.20 | 33.85% | 17,200 | -3,100 | -0.0 |
4.80
8.90
7.50
|
|
12 tháng
(2024-12-17) |
2.69 | 44.71% | 38,232 | -800 | -0.0 |
4.80
9.89
7.50
|
|
24 tháng
(2023-12-25) |
-2.86 | -24.76% | 110,371 | -1,500 | -0.0 |
4.75
13.43
7.50
|
|
36 tháng
(2022-12-28) |
1.03 | 13.42% | 140,250 | 600 | -0.0 |
4.75
13.43
7.50
|
|
60 tháng
(2021-01-07) |
-1.51 | -14.82% | 419,795 | 4,800 | 0.0 |
4.75
13.46
7.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 02/10/2024 |
8.34
|
101 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
| 01/10/2024 |
8.53
|
900 | 8.15 | 8.53 | 8.15 | 0 | 0 | 0 | |
| 30/09/2024 |
7.47
|
200 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
| 27/09/2024 |
7.56
|
200 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 | |
| 26/09/2024 |
7.56
|
1,302 | 7.56 | 8.73 | 7.56 | 1,100 | 0 | 0.0 | |
| 25/09/2024 |
8.73
|
2 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 | |
| 24/09/2024 |
8.73
|
201 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 | |
| 23/09/2024 |
10.18
|
502 | 9.70 | 10.67 | 9.70 | 0 | 0 | 0 | |
| 20/09/2024 |
9.70
|
313 | 9.70 | 9.70 | 9.70 | 200 | 0 | 0.0 | |
| 19/09/2024 |
11.35
|
0 | 11.35 | 11.35 | 11.35 | 0 | 0 | 0 | |
| 18/09/2024 |
11.35
|
0 | 11.35 | 11.35 | 11.35 | 0 | 0 | 0 | |
| 17/09/2024 |
11.35
|
0 | 11.35 | 11.35 | 11.35 | 0 | 0 | 0 | |
| 16/09/2024 |
11.35
|
0 | 11.35 | 11.35 | 11.35 | 0 | 0 | 0 | |
| 13/09/2024 |
11.35
|
0 | 11.35 | 11.35 | 11.35 | 0 | 0 | 0 | |
| 12/09/2024 |
11.35
|
12 | 11.35 | 11.35 | 11.35 | 0 | 0 | 0 | |
| 11/09/2024 |
11.35
|
0 | 11.35 | 11.35 | 11.35 | 0 | 0 | 0 | |
| 10/09/2024 |
11.35
|
1 | 11.35 | 11.35 | 11.35 | 0 | 0 | 0 | |
| 09/09/2024 |
11.35
|
1 | 11.35 | 11.35 | 11.35 | 0 | 0 | 0 | |
| 06/09/2024 |
11.35
|
0 | 11.35 | 11.35 | 11.35 | 0 | 0 | 0 | |
| 05/09/2024 |
11.35
|
5 | 11.35 | 11.35 | 11.35 | 0 | 0 | 0 | |
| 04/09/2024 |
11.35
|
0 | 11.35 | 11.35 | 11.35 | 0 | 0 | 0 | |
| 30/08/2024 |
11.35
|
200 | 11.35 | 11.35 | 11.35 | 0 | 0 | 0 | |
| 29/08/2024 |
9.99
|
5,909 | 9.99 | 9.99 | 9.79 | 0 | 3,300 | -0.0 | |
| 28/08/2024 |
8.73
|
900 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 | |
| 27/08/2024 |
8.15
|
1,000 | 8.24 | 8.24 | 6.11 | 0 | 0 | 0 | |
| 26/08/2024 |
7.47
|
900 | 5.53 | 7.47 | 5.53 | 0 | 0 | 0 | |
| 23/08/2024 |
6.50
|
100 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
| 22/08/2024 |
6.50
|
100 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
| 21/08/2024 |
5.72
|
0 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 | |
| 20/08/2024 |
5.72
|
0 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 | |
| 19/08/2024 |
4.75
|
1,600 | 5.82 | 5.82 | 4.75 | 0 | 0 | 0 | |
| 16/08/2024 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
| 15/08/2024 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
| 14/08/2024 |
5.24
|
1,000 | 4.65 | 5.24 | 4.65 | 0 | 0 | 0 | |
| 13/08/2024 |
5.24
|
100 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
| 12/08/2024 |
5.72
|
0 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 | |
| 09/08/2024 |
5.72
|
0 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 | |
| 08/08/2024 |
5.72
|
100 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 | |
| 07/08/2024 |
5.82
|
0 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 | |
| 06/08/2024 |
5.82
|
0 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 | |
| 05/08/2024 |
5.82
|
0 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 | |
| 02/08/2024 |
5.82
|
100 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 | |
| 01/08/2024 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 | |
| 31/07/2024 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 | |
| 30/07/2024 |
5.53
|
100 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 | |
| 29/07/2024 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
| 26/07/2024 |
7.08
|
700 | 6.79 | 7.08 | 6.11 | 0 | 0 | 0 | |
| 25/07/2024 |
6.79
|
400 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
| 24/07/2024 |
6.79
|
100 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
| 23/07/2024 |
6.50
|
100 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
| 22/07/2024 |
7.56
|
0 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 | |
| 19/07/2024 |
6.50
|
500 | 8.05 | 8.05 | 6.50 | 0 | 0 | 0 | |
| 18/07/2024 |
6.69
|
500 | 7.18 | 7.18 | 6.69 | 0 | 0 | 0 | |
| 17/07/2024 |
7.18
|
100 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 | |
| 16/07/2024 |
6.40
|
700 | 8.44 | 8.44 | 6.40 | 0 | 0 | 0 | |
| 15/07/2024 |
7.37
|
100 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
| 12/07/2024 |
8.92
|
300 | 8.92 | 8.92 | 7.37 | 0 | 0 | 0 | |
| 11/07/2024 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
| 10/07/2024 |
8.24
|
100 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
| 09/07/2024 |
9.89
|
401 | 7.56 | 9.89 | 7.56 | 0 | 0 | 0 | |
| 08/07/2024 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 | |
| 05/07/2024 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 | |
| 04/07/2024 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 | |
| 03/07/2024 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 | |
| 02/07/2024 |
9.79
|
200 | 7.85 | 9.79 | 7.85 | 0 | 0 | 0 | |
| 01/07/2024 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |
| 28/06/2024 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |
| 27/06/2024 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |
| 26/06/2024 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |
| 25/06/2024 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |
| 24/06/2024 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |
| 21/06/2024 |
8.63
|
100 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |
| 20/06/2024 |
7.56
|
0 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 | |
| 19/06/2024 |
7.56
|
100 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 | |
| 18/06/2024 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 | |
| 17/06/2024 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 | |
| 14/06/2024 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 | |
| 13/06/2024 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 | |
| 12/06/2024 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 | |
| 11/06/2024 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 | |
| 10/06/2024 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 | |
| 07/06/2024 |
8.73
|
100 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 | |
| 06/06/2024 |
10.18
|
0 | 10.18 | 10.18 | 10.18 | 0 | 0 | 0 | |
| 05/06/2024 |
10.18
|
0 | 10.18 | 10.18 | 10.18 | 0 | 0 | 0 | |
| 04/06/2024 |
10.18
|
0 | 10.18 | 10.18 | 10.18 | 0 | 0 | 0 | |
| 03/06/2024 |
10.18
|
0 | 10.18 | 10.18 | 10.18 | 0 | 0 | 0 | |
| 31/05/2024 |
10.18
|
0 | 10.18 | 10.18 | 10.18 | 0 | 0 | 0 | |
| 30/05/2024 |
10.18
|
0 | 10.18 | 10.18 | 10.18 | 0 | 0 | 0 | |
| 29/05/2024 |
10.18
|
0 | 10.18 | 10.18 | 10.18 | 0 | 0 | 0 | |
| 28/05/2024 |
10.18
|
0 | 10.18 | 10.18 | 10.18 | 0 | 0 | 0 | |
| 27/05/2024 |
10.18
|
0 | 10.18 | 10.18 | 10.18 | 0 | 0 | 0 | |
| 24/05/2024 |
10.18
|
0 | 10.18 | 10.18 | 10.18 | 0 | 0 | 0 | |
| 23/05/2024: Cổ tức tiền mặt tỉ lệ: 2% | |||||||||
| 23/05/2024 |
10.18
|
0 | 10.18 | 10.18 | 10.18 | 0 | 0 | 0 | |
| 22/05/2024 |
10.18
|
1 | 10.18 | 10.18 | 10.18 | 0 | 0 | 0 | |
| 21/05/2024 |
10.18
|
1 | 10.18 | 10.18 | 10.18 | 0 | 0 | 0 | |
| 20/05/2024 |
10.18
|
0 | 10.18 | 10.18 | 10.18 | 0 | 0 | 0 | |
| 17/05/2024 |
10.18
|
0 | 10.18 | 10.18 | 10.18 | 0 | 0 | 0 | |
| 16/05/2024 |
10.18
|
100 | 10.18 | 10.18 | 10.18 | 0 | 0 | 0 | |
| 15/05/2024 |
10.37
|
0 | 10.37 | 10.37 | 10.37 | 0 | 0 | 0 | |
| 14/05/2024 |
10.37
|
0 | 10.37 | 10.37 | 10.37 | 0 | 0 | 0 | |