| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-04-15) |
-0.10 | -1.18% | 13,000 | 0 | 0 |
8
9.20
8.40
|
|
2 tháng
(2025-03-17) |
0.14 | 1.65% | 19,000 | 100 | 0.0 |
7
9.33
8.40
|
|
3 tháng
(2025-02-14) |
0.14 | 1.65% | 26,900 | 100 | 0.0 |
7
9.33
8.40
|
|
6 tháng
(2024-11-18) |
0.43 | 5.34% | 49,429 | 100 | 0.0 |
7
9.33
8.40
|
|
12 tháng
(2024-05-20) |
0.71 | 9.24% | 222,432 | 100 | 0.0 |
6.84
9.33
8.40
|
|
24 tháng
(2023-05-26) |
0.32 | 4.01% | 578,360 | 100 | 0.0 |
6.84
9.45
8.40
|
|
36 tháng
(2022-05-31) |
-1.48 | -14.96% | 961,406 | 100 | 0.0 |
6.84
11.92
8.40
|
|
60 tháng
(2020-06-10) |
-0.58 | -6.43% | 2,900,249 | -2,800 | -0.1 |
6.84
13.43
8.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 28/02/2024 |
8.45
|
900 | 8.07 | 8.45 | 8.07 | 0 | 0 | 0 | |
| 27/02/2024 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 | |
| 26/02/2024 |
8.45
|
24 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 | |
| 23/02/2024 |
8.45
|
200 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 | |
| 22/02/2024 |
8.45
|
1,500 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 | |
| 21/02/2024 |
8.45
|
300 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 | |
| 20/02/2024 |
8.54
|
0 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 | |
| 19/02/2024 |
8.54
|
0 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 | |
| 16/02/2024 |
8.54
|
0 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 | |
| 15/02/2024 |
8.54
|
424 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 | |
| 07/02/2024 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
| 06/02/2024 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
| 05/02/2024 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
| 02/02/2024 |
9.21
|
100 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
| 01/02/2024 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
| 31/01/2024 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
| 30/01/2024 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
| 29/01/2024 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
| 26/01/2024 |
9.40
|
100 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
| 25/01/2024 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 | |
| 24/01/2024 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 | |
| 23/01/2024 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 | |
| 22/01/2024 |
8.45
|
100 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 | |
| 19/01/2024 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 | |
| 18/01/2024 |
8.45
|
800 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 | |
| 17/01/2024 |
8.45
|
200 | 8.54 | 8.54 | 8.45 | 0 | 0 | 0 | |
| 16/01/2024: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
| 16/01/2024 |
8.35
|
1,305 | 8.26 | 8.35 | 8.26 | 0 | 0 | 0 | |
| 15/01/2024 |
8.26
|
505 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 12/01/2024 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
| 11/01/2024 |
8.17
|
1,810 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
| 10/01/2024 |
8.08
|
219 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
| 09/01/2024 |
8.08
|
2,000 | 8.17 | 8.17 | 8.08 | 0 | 0 | 0 | |
| 08/01/2024 |
8.35
|
4,200 | 8.26 | 8.35 | 8.17 | 0 | 0 | 0 | |
| 05/01/2024 |
8.26
|
1,211 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 04/01/2024 |
8.35
|
2,600 | 8.26 | 8.35 | 8.26 | 0 | 0 | 0 | |
| 03/01/2024 |
8.26
|
4,000 | 8.35 | 8.35 | 8.26 | 0 | 0 | 0 | |
| 02/01/2024 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
| 29/12/2023 |
8.35
|
1,000 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
| 28/12/2023 |
8.35
|
400 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
| 27/12/2023 |
8.26
|
700 | 8.35 | 8.35 | 8.26 | 0 | 0 | 0 | |
| 26/12/2023 |
8.26
|
1,000 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 25/12/2023 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
| 22/12/2023 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
| 21/12/2023 |
8.35
|
200 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
| 20/12/2023 |
8.53
|
100 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
| 19/12/2023 |
7.43
|
100 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
| 18/12/2023 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 15/12/2023 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 14/12/2023 |
8.26
|
1,900 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 13/12/2023 |
8.35
|
302 | 8.26 | 8.35 | 7.16 | 0 | 0 | 0 | |
| 12/12/2023 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
| 11/12/2023 |
8.35
|
20 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
| 08/12/2023 |
8.35
|
100 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
| 07/12/2023 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
| 06/12/2023 |
8.35
|
4,100 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
| 05/12/2023 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
| 04/12/2023 |
8.35
|
200 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
| 01/12/2023 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
| 30/11/2023 |
8.35
|
300 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
| 29/11/2023 |
8.35
|
10 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
| 28/11/2023 |
8.35
|
10 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
| 27/11/2023 |
8.35
|
2 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
| 24/11/2023 |
8.26
|
2,201 | 8.35 | 8.35 | 8.26 | 0 | 0 | 0 | |
| 23/11/2023 |
8.44
|
2,100 | 9.09 | 9.09 | 8.44 | 0 | 0 | 0 | |
| 22/11/2023 |
8.44
|
2,003 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
| 21/11/2023 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
| 20/11/2023 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
| 17/11/2023 |
8.35
|
5,500 | 8.44 | 8.44 | 8.35 | 0 | 0 | 0 | |
| 16/11/2023 |
8.44
|
1,400 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
| 15/11/2023 |
8.44
|
1,000 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
| 14/11/2023 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
| 13/11/2023 |
8.35
|
301 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
| 10/11/2023 |
8.35
|
400 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
| 09/11/2023 |
8.35
|
2,000 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
| 08/11/2023 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 07/11/2023 |
8.26
|
2,700 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 06/11/2023 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 03/11/2023 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 02/11/2023 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 01/11/2023 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 31/10/2023 |
8.26
|
1,500 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 30/10/2023 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 | |
| 27/10/2023 |
8.72
|
200 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 | |
| 26/10/2023 |
8.26
|
2,000 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 25/10/2023 |
8.35
|
2,000 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
| 24/10/2023 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
| 23/10/2023 |
8.35
|
2,109 | 9.18 | 9.18 | 8.35 | 0 | 0 | 0 | |
| 20/10/2023 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
| 19/10/2023 |
8.72
|
2,100 | 8.35 | 8.72 | 8.35 | 0 | 0 | 0 | |
| 18/10/2023 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 | |
| 17/10/2023 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 | |
| 16/10/2023 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 | |
| 13/10/2023 |
8.99
|
100 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 | |
| 12/10/2023 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
| 11/10/2023 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
| 10/10/2023 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
| 09/10/2023 |
8.35
|
900 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
| 06/10/2023 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
| 05/10/2023 |
8.35
|
10,700 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
| 04/10/2023 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |