| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-04-16) |
0 | 0% | 133,600 | -200 | -0.0 |
13
15
13.50
|
|
2 tháng
(2025-03-17) |
-1.80 | -11.76% | 388,500 | 1,300 | 0.0 |
12.90
15.90
13.50
|
|
3 tháng
(2025-02-17) |
-4.70 | -25.82% | 982,400 | -12,100 | -0.2 |
12.90
19
13.50
|
|
6 tháng
(2024-11-18) |
3.20 | 31.07% | 1,440,452 | -10,100 | -0.2 |
10.10
19
13.50
|
|
12 tháng
(2024-05-21) |
3.17 | 30.73% | 1,512,608 | -10,100 | -0.2 |
9.11
19
13.50
|
|
24 tháng
(2023-05-29) |
4.53 | 50.56% | 1,669,298 | -10,100 | -0.2 |
7.60
19
13.50
|
|
36 tháng
(2022-06-01) |
4.97 | 58.18% | 1,738,530 | -10,000 | -0.2 |
6.30
19
13.50
|
|
60 tháng
(2020-06-11) |
7.85 | 138.74% | 2,709,370 | 21,300 | 0.3 |
4.95
19
13.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 29/02/2024 |
10.33
|
701 | 9.67 | 10.33 | 9.67 | 0 | 0 | 0 | |
| 28/02/2024 |
10.23
|
0 | 10.23 | 10.23 | 10.23 | 0 | 0 | 0 | |
| 27/02/2024 |
10.23
|
1,000 | 10.23 | 10.23 | 10.23 | 0 | 0 | 0 | |
| 26/02/2024 |
10.33
|
400 | 10.33 | 10.33 | 10.33 | 0 | 0 | 0 | |
| 23/02/2024 |
10.33
|
1,803 | 10.33 | 10.33 | 10.33 | 0 | 0 | 0 | |
| 22/02/2024 |
10.33
|
15,241 | 9.67 | 10.70 | 9.67 | 0 | 0 | 0 | |
| 21/02/2024 |
10.70
|
1,000 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 | |
| 20/02/2024 |
10.80
|
600 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
| 19/02/2024 |
10.80
|
600 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
| 16/02/2024 |
11.36
|
2,100 | 11.36 | 11.55 | 11.36 | 0 | 0 | 0 | |
| 15/02/2024 |
10.51
|
300 | 10.51 | 10.51 | 10.51 | 0 | 0 | 0 | |
| 07/02/2024 |
9.58
|
200 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 | |
| 06/02/2024 |
10.42
|
0 | 10.42 | 10.42 | 10.42 | 0 | 0 | 0 | |
| 05/02/2024 |
10.42
|
0 | 10.42 | 10.42 | 10.42 | 0 | 0 | 0 | |
| 02/02/2024 |
10.42
|
0 | 10.42 | 10.42 | 10.42 | 0 | 0 | 0 | |
| 01/02/2024 |
10.42
|
0 | 10.42 | 10.42 | 10.42 | 0 | 0 | 0 | |
| 31/01/2024 |
10.42
|
1,100 | 9.58 | 10.42 | 9.58 | 0 | 0 | 0 | |
| 30/01/2024 |
9.58
|
1,200 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 | |
| 29/01/2024 |
9.86
|
1,100 | 9.86 | 9.86 | 9.86 | 0 | 0 | 0 | |
| 26/01/2024 |
10.23
|
100 | 10.23 | 10.23 | 10.23 | 0 | 0 | 0 | |
| 25/01/2024 |
9.58
|
0 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 | |
| 24/01/2024 |
9.58
|
0 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 | |
| 23/01/2024 |
9.58
|
2,200 | 9.58 | 9.58 | 9.58 | 0 | 200 | -0.0 | |
| 22/01/2024 |
9.58
|
1,000 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 | |
| 19/01/2024 |
9.39
|
1,000 | 9.58 | 9.58 | 9.39 | 0 | 700 | -0.0 | |
| 18/01/2024 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 | |
| 17/01/2024 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 | |
| 16/01/2024 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 | |
| 15/01/2024 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 | |
| 12/01/2024 |
8.73
|
400 | 9.39 | 9.39 | 8.73 | 0 | 0 | 0 | |
| 11/01/2024 |
9.67
|
13,400 | 9.58 | 9.67 | 9.58 | 0 | 0 | 0 | |
| 10/01/2024 |
10.61
|
4,400 | 9.58 | 10.61 | 9.58 | 0 | 1,000 | -0.0 | |
| 09/01/2024 |
10.61
|
500 | 11.64 | 11.64 | 10.61 | 0 | 0 | 0 | |
| 08/01/2024 |
10.61
|
4,100 | 10.61 | 10.61 | 10.42 | 0 | 0 | 0 | |
| 05/01/2024 |
10.61
|
0 | 10.61 | 10.61 | 10.61 | 0 | 0 | 0 | |
| 04/01/2024 |
10.61
|
100 | 10.61 | 10.61 | 10.61 | 0 | 0 | 0 | |
| 03/01/2024 |
9.67
|
0 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 | |
| 02/01/2024 |
9.67
|
100 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 | |
| 29/12/2023 |
8.82
|
14,100 | 8.92 | 8.92 | 8.73 | 0 | 0 | 0 | |
| 28/12/2023 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
| 27/12/2023 |
8.92
|
1,800 | 8.64 | 8.92 | 8.82 | 0 | 0 | 0 | |
| 26/12/2023 |
8.64
|
1,800 | 8.36 | 8.64 | 8.54 | 0 | 0 | 0 | |
| 25/12/2023 |
8.36
|
600 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 22/12/2023 |
8.36
|
100 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 21/12/2023 |
8.36
|
2,900 | 7.70 | 8.45 | 8.36 | 0 | 0 | 0 | |
| 20/12/2023 |
7.70
|
200 | 7.79 | 7.79 | 7.70 | 0 | 0 | 0 | |
| 19/12/2023 |
7.79
|
600 | 7.70 | 7.79 | 7.70 | 0 | 0 | 0 | |
| 18/12/2023 |
7.70
|
100 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 15/12/2023 |
7.70
|
3,100 | 8.45 | 8.45 | 7.70 | 0 | 0 | 0 | |
| 14/12/2023 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 | |
| 13/12/2023 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 | |
| 12/12/2023 |
8.45
|
100 | 8.07 | 8.45 | 8.45 | 0 | 0 | 0 | |
| 11/12/2023 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 08/12/2023 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 07/12/2023 |
8.07
|
4,600 | 8.92 | 8.92 | 8.07 | 0 | 0 | 0 | |
| 06/12/2023 |
8.92
|
100 | 8.36 | 8.92 | 8.92 | 0 | 0 | 0 | |
| 05/12/2023 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 04/12/2023 |
8.36
|
200 | 7.70 | 8.45 | 8.36 | 0 | 0 | 0 | |
| 01/12/2023 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 30/11/2023 |
7.70
|
1,400 | 8.26 | 8.26 | 7.70 | 0 | 0 | 0 | |
| 29/11/2023 |
8.26
|
5,000 | 9.11 | 9.11 | 8.26 | 0 | 0 | 0 | |
| 28/11/2023 |
9.11
|
100 | 8.36 | 9.11 | 9.11 | 0 | 0 | 0 | |
| 27/11/2023 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 24/11/2023 |
8.36
|
100 | 7.60 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 23/11/2023 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 22/11/2023 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 21/11/2023 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 20/11/2023 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 17/11/2023 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 16/11/2023 |
7.60
|
1,700 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 15/11/2023 |
7.60
|
2,000 | 8.36 | 8.36 | 7.60 | 0 | 0 | 0 | |
| 14/11/2023 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 13/11/2023 |
8.36
|
500 | 7.70 | 8.45 | 8.36 | 0 | 0 | 0 | |
| 10/11/2023 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 09/11/2023 |
7.70
|
11,000 | 8.36 | 8.36 | 7.60 | 0 | 0 | 0 | |
| 08/11/2023 |
8.36
|
100 | 7.60 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 07/11/2023 |
7.60
|
4,800 | 8.36 | 9.11 | 7.60 | 0 | 0 | 0 | |
| 06/11/2023 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 03/11/2023 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 02/11/2023 |
8.36
|
100 | 7.60 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 01/11/2023 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 31/10/2023 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 30/10/2023 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 27/10/2023 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 26/10/2023 |
7.60
|
2,300 | 8.26 | 8.26 | 7.60 | 0 | 0 | 0 | |
| 25/10/2023 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 24/10/2023 |
8.26
|
200 | 8.92 | 8.92 | 8.26 | 0 | 0 | 0 | |
| 23/10/2023 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
| 20/10/2023 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
| 19/10/2023 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
| 18/10/2023 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
| 17/10/2023 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
| 16/10/2023 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
| 13/10/2023 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
| 12/10/2023: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 12/10/2023 |
8.92
|
200 | 8.17 | 8.92 | 8.92 | 0 | 200 | -0.0 | |
| 11/10/2023 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
| 10/10/2023 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
| 09/10/2023 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
| 06/10/2023 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
| 05/10/2023 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |