| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-07) |
0 | 0% | 31,400 | 0 | 0 |
8
11
8.60
|
|
2 tháng
(2026-08-06) |
0 | 0% | 31,400 | 0 | 0 |
8
11
8.60
|
|
3 tháng
(2026-07-07) |
-0.30 | -2.91% | 33,400 | 0 | 0 |
8
11
8.60
|
|
6 tháng
(2026-04-08) |
-2.40 | -19.35% | 37,000 | 0 | 0 |
8
14.40
8.60
|
|
12 tháng
(2025-10-10) |
-5.01 | -33.37% | 46,100 | 0 | 0 |
8
16.88
8.60
|
|
24 tháng
(2024-10-15) |
3.25 | 48.24% | 238,242 | 0 | 0 |
6.75
16.88
8.60
|
|
36 tháng
(2023-10-23) |
2.05 | 25.74% | 789,474 | 0 | 0 |
6.75
16.88
8.60
|
|
60 tháng
(2021-11-01) |
0.32 | 3.31% | 1,293,080 | 0 | 0 |
6.11
16.88
8.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 27/03/2025 |
11.07
|
0 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 | |
| 26/03/2025 |
10.98
|
301 | 11.07 | 11.07 | 10.98 | 0 | 0 | 0 | |
| 25/03/2025 |
9.66
|
400 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 | |
| 24/03/2025 |
9.47
|
900 | 12.01 | 12.01 | 9.47 | 0 | 0 | 0 | |
| 21/03/2025 |
10.51
|
501 | 10.51 | 10.51 | 10.51 | 0 | 0 | 0 | |
| 20/03/2025 |
9.19
|
200 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 | |
| 19/03/2025 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 18/03/2025 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 17/03/2025 |
9.38
|
0 | 9.38 | 9.38 | 9.38 | 0 | 0 | 0 | |
| 14/03/2025 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 13/03/2025 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 12/03/2025 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 11/03/2025 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 10/03/2025 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 07/03/2025 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 06/03/2025 |
8.07
|
110 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 05/03/2025 |
9.38
|
100 | 9.38 | 9.38 | 9.38 | 0 | 0 | 0 | |
| 04/03/2025 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
| 03/03/2025 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
| 28/02/2025 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
| 27/02/2025 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
| 26/02/2025 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
| 25/02/2025 |
8.16
|
1 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
| 24/02/2025 |
8.16
|
100 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
| 21/02/2025 |
7.13
|
0 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 | |
| 20/02/2025 |
7.13
|
0 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 | |
| 19/02/2025 |
7.13
|
0 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 | |
| 18/02/2025 |
7.13
|
0 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 | |
| 17/02/2025 |
7.13
|
0 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 | |
| 14/02/2025 |
7.13
|
0 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 | |
| 13/02/2025 |
7.13
|
0 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 | |
| 12/02/2025 |
7.13
|
0 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 | |
| 11/02/2025 |
7.13
|
0 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 | |
| 10/02/2025 |
7.13
|
0 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 | |
| 07/02/2025 |
7.13
|
0 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 | |
| 06/02/2025 |
7.13
|
0 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 | |
| 05/02/2025 |
7.13
|
0 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 | |
| 04/02/2025 |
7.13
|
0 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 | |
| 24/01/2025 |
7.13
|
100 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 | |
| 23/01/2025 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |
| 22/01/2025 |
8.25
|
100 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |
| 21/01/2025 |
9.47
|
0 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 | |
| 20/01/2025 |
9.47
|
13,600 | 9.38 | 9.47 | 9.38 | 0 | 0 | 0 | |
| 17/01/2025 |
9.38
|
6,260 | 9.38 | 9.38 | 9.38 | 0 | 0 | 0 | |
| 16/01/2025 |
10.60
|
310 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 | |
| 15/01/2025 |
12.38
|
100 | 12.38 | 12.38 | 12.38 | 0 | 0 | 0 | |
| 14/01/2025 |
10.79
|
0 | 10.79 | 10.79 | 10.79 | 0 | 0 | 0 | |
| 13/01/2025 |
10.79
|
100 | 10.79 | 10.79 | 10.79 | 0 | 0 | 0 | |
| 10/01/2025 |
9.38
|
0 | 9.38 | 9.38 | 9.38 | 0 | 0 | 0 | |
| 09/01/2025 |
9.38
|
10,000 | 9.38 | 9.38 | 9.38 | 0 | 0 | 0 | |
| 08/01/2025 |
9.19
|
200 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 | |
| 07/01/2025 |
13.13
|
0 | 13.13 | 13.13 | 13.13 | 0 | 0 | 0 | |
| 06/01/2025 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 03/01/2025 |
7.97
|
100 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 02/01/2025 |
9.38
|
5,000 | 9.38 | 9.38 | 9.38 | 0 | 0 | 0 | |
| 31/12/2024 |
8.63
|
100 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |
| 30/12/2024 |
7.50
|
100 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 27/12/2024 |
8.54
|
0 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 | |
| 26/12/2024 |
8.54
|
0 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 | |
| 25/12/2024 |
8.54
|
0 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 | |
| 24/12/2024 |
8.54
|
100 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 | |
| 23/12/2024 |
10.04
|
50,000 | 10.04 | 10.04 | 10.04 | 0 | 0 | 0 | |
| 20/12/2024 |
10.04
|
0 | 10.04 | 10.04 | 10.04 | 0 | 0 | 0 | |
| 19/12/2024 |
10.04
|
0 | 10.04 | 10.04 | 10.04 | 0 | 0 | 0 | |
| 18/12/2024 |
10.04
|
30,068 | 7.97 | 10.04 | 7.97 | 0 | 0 | 0 | |
| 17/12/2024 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 | |
| 16/12/2024 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 | |
| 13/12/2024: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
| 13/12/2024 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 | |
| 12/12/2024 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 | |
| 11/12/2024 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 | |
| 10/12/2024 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 | |
| 09/12/2024 |
9.29
|
100 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 | |
| 06/12/2024 |
8.76
|
100 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 | |
| 05/12/2024 |
8.59
|
2,200 | 8.76 | 8.76 | 8.59 | 0 | 0 | 0 | |
| 04/12/2024 |
8.59
|
8,400 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 | |
| 03/12/2024 |
11.13
|
0 | 11.13 | 11.13 | 11.13 | 0 | 0 | 0 | |
| 02/12/2024 |
11.04
|
200 | 10.08 | 11.04 | 10.08 | 0 | 0 | 0 | |
| 29/11/2024 |
8.76
|
0 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 | |
| 28/11/2024 |
8.76
|
0 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 | |
| 27/11/2024 |
8.76
|
0 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 | |
| 26/11/2024 |
8.76
|
0 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 | |
| 25/11/2024 |
9.46
|
200 | 7.01 | 9.46 | 7.01 | 0 | 0 | 0 | |
| 22/11/2024 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
| 21/11/2024 |
8.24
|
16 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
| 20/11/2024 |
8.24
|
100 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
| 19/11/2024 |
9.64
|
0 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 | |
| 18/11/2024 |
9.64
|
1,100 | 9.20 | 9.64 | 9.20 | 0 | 0 | 0 | |
| 15/11/2024 |
10.43
|
0 | 10.43 | 10.43 | 10.43 | 0 | 0 | 0 | |
| 14/11/2024 |
10.43
|
116 | 10.43 | 10.43 | 10.43 | 0 | 0 | 0 | |
| 13/11/2024 |
9.02
|
400 | 9.20 | 9.20 | 9.02 | 0 | 0 | 0 | |
| 12/11/2024 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
| 11/11/2024 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
| 08/11/2024 |
8.32
|
800 | 8.32 | 8.32 | 6.40 | 0 | 0 | 0 | |
| 07/11/2024 |
7.27
|
2 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 | |
| 06/11/2024 |
7.27
|
100 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 | |
| 05/11/2024 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 04/11/2024 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 01/11/2024 |
8.50
|
100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 31/10/2024 |
9.90
|
4 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 | |
| 30/10/2024 |
9.90
|
600 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 | |