Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-30) |
0 | 0% | 337,800 | 0 | 0 |
7.60
8
8
|
2 tháng
(2025-05-29) |
0.20 | 2.67% | 612,400 | 0 | 0 |
7.40
8
8
|
3 tháng
(2025-04-29) |
0.10 | 1.32% | 1,377,300 | 0 | 0 |
7.40
8
8
|
6 tháng
(2025-02-03) |
-0.80 | -9.41% | 3,740,705 | 0 | 0 |
7.30
9.20
8
|
12 tháng
(2024-08-02) |
-1.11 | -12.56% | 5,409,522 | 2,400 | 0.0 |
7.30
9.20
8
|
24 tháng
(2023-08-08) |
-2.04 | -20.97% | 10,574,910 | 25,400 | 0.3 |
7.30
9.91
8
|
36 tháng
(2022-08-15) |
-3.23 | -29.56% | 17,255,233 | 55,800 | 0.4 |
6
11.46
8
|
60 tháng
(2020-08-24) |
1.95 | 33.84% | 44,287,594 | -204,700 | -3.7 |
5.75
15.64
8
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/12/2023 |
8.24
|
17,000 | 8.34 | 8.34 | 8.24 | 0 | 0 | 0 | |
13/12/2023 |
8.34
|
24,800 | 8.24 | 8.34 | 8.24 | 0 | 0 | 0 | |
12/12/2023 |
8.24
|
15,400 | 8.34 | 8.34 | 8.24 | 0 | 0 | 0 | |
11/12/2023 |
8.34
|
52,200 | 8.24 | 8.34 | 8.15 | 0 | 0 | 0 | |
08/12/2023 |
8.24
|
30,400 | 8.24 | 8.34 | 8.15 | 0 | 0 | 0 | |
07/12/2023 |
8.24
|
59,600 | 8.34 | 8.43 | 8.24 | 2,000 | 0 | 0.0 | |
06/12/2023 |
8.34
|
12,500 | 8.43 | 8.43 | 8.24 | 0 | 0 | 0 | |
05/12/2023 |
8.43
|
43,000 | 8.34 | 8.43 | 8.24 | 0 | 0 | 0 | |
04/12/2023 |
8.34
|
38,500 | 8.34 | 8.34 | 8.24 | 0 | 0 | 0 | |
01/12/2023 |
8.34
|
11,100 | 8.24 | 8.34 | 8.06 | 0 | 0 | 0 | |
30/11/2023 |
8.24
|
9,200 | 8.24 | 8.24 | 8.06 | 0 | 0 | 0 | |
29/11/2023 |
8.24
|
16,600 | 8.15 | 8.24 | 8.06 | 0 | 0 | 0 | |
28/11/2023 |
8.15
|
17,000 | 8.06 | 8.15 | 7.96 | 0 | 0 | 0 | |
27/11/2023 |
8.06
|
8,900 | 8.15 | 8.15 | 7.96 | 0 | 0 | 0 | |
24/11/2023 |
8.15
|
30,200 | 8.15 | 8.24 | 8.15 | 0 | 0 | 0 | |
23/11/2023 |
8.15
|
30,800 | 8.24 | 8.24 | 8.15 | 4,000 | 0 | 0.0 | |
22/11/2023 |
8.24
|
18,200 | 8.34 | 8.34 | 8.24 | 0 | 0 | 0 | |
21/11/2023 |
8.34
|
8,600 | 8.24 | 8.34 | 8.24 | 0 | 0 | 0 | |
20/11/2023 |
8.24
|
3,100 | 8.24 | 8.24 | 7.96 | 0 | 0 | 0 | |
17/11/2023 |
8.24
|
14,800 | 8.24 | 8.34 | 8.24 | 0 | 0 | 0 | |
16/11/2023 |
8.24
|
1,100 | 8.34 | 8.34 | 8.24 | 0 | 0 | 0 | |
15/11/2023 |
8.34
|
21,500 | 8.34 | 8.34 | 8.24 | 0 | 0 | 0 | |
14/11/2023 |
8.34
|
26,900 | 8.43 | 8.43 | 8.15 | 0 | 0 | 0 | |
13/11/2023 |
8.43
|
34,300 | 8.43 | 8.43 | 8.15 | 0 | 0 | 0 | |
10/11/2023 |
8.43
|
64,000 | 8.34 | 8.43 | 8.15 | 0 | 0 | 0 | |
09/11/2023 |
8.34
|
28,600 | 8.24 | 8.34 | 8.24 | 3,000 | 0 | 0.0 | |
08/11/2023 |
8.24
|
24,200 | 8.15 | 8.24 | 8.06 | 0 | 0 | 0 | |
07/11/2023 |
8.15
|
39,300 | 8.06 | 8.15 | 7.96 | 0 | 0 | 0 | |
06/11/2023 |
8.06
|
13,400 | 8.15 | 8.15 | 7.96 | 0 | 0 | 0 | |
03/11/2023 |
8.15
|
43,000 | 8.06 | 8.15 | 7.96 | 0 | 0 | 0 | |
02/11/2023 |
8.06
|
45,600 | 7.96 | 8.15 | 7.78 | 0 | 0 | 0 | |
01/11/2023 |
7.96
|
19,800 | 7.87 | 7.96 | 7.78 | 0 | 0 | 0 | |
31/10/2023 |
7.87
|
30,000 | 7.96 | 7.96 | 7.78 | 0 | 0 | 0 | |
30/10/2023 |
7.96
|
15,800 | 8.06 | 8.06 | 7.78 | 0 | 0 | 0 | |
27/10/2023 |
8.06
|
21,500 | 7.96 | 8.06 | 7.78 | 0 | 0 | 0 | |
26/10/2023 |
7.96
|
30,600 | 8.15 | 8.24 | 7.78 | 0 | 0 | 0 | |
25/10/2023 |
8.15
|
40,700 | 8.24 | 8.34 | 8.15 | 0 | 0 | 0 | |
24/10/2023 |
8.24
|
33,500 | 8.06 | 8.24 | 7.96 | 0 | 0 | 0 | |
23/10/2023 |
8.06
|
6,100 | 8.24 | 8.24 | 7.96 | 0 | 0 | 0 | |
20/10/2023 |
8.24
|
85,000 | 7.96 | 8.24 | 7.78 | 0 | 0 | 0 | |
19/10/2023 |
7.96
|
151,100 | 8.06 | 8.24 | 7.49 | 200 | 0 | 0.0 | |
18/10/2023 |
8.06
|
54,000 | 8.24 | 8.24 | 7.87 | 300 | 0 | 0.0 | |
17/10/2023 |
8.24
|
25,100 | 8.24 | 8.24 | 7.96 | 0 | 0 | 0 | |
16/10/2023 |
8.24
|
23,000 | 8.34 | 8.43 | 8.15 | 0 | 0 | 0 | |
13/10/2023 |
8.34
|
56,000 | 8.43 | 8.43 | 8.34 | 0 | 0 | 0 | |
12/10/2023 |
8.43
|
45,800 | 8.43 | 8.53 | 8.24 | 3,000 | 0 | 0.0 | |
11/10/2023 |
8.43
|
97,100 | 8.34 | 8.43 | 8.15 | 0 | 0 | 0 | |
10/10/2023 |
8.34
|
53,600 | 8.34 | 8.62 | 8.24 | 0 | 0 | 0 | |
09/10/2023 |
8.34
|
86,400 | 8.81 | 8.90 | 8.34 | 0 | 0 | 0 | |
06/10/2023 |
8.81
|
40,300 | 8.81 | 9.09 | 8.62 | 0 | 200 | -0.0 | |
05/10/2023 |
8.81
|
56,000 | 9.37 | 9.37 | 8.81 | 0 | 0 | 0 | |
04/10/2023 |
9.37
|
106,100 | 9.65 | 9.65 | 8.90 | 2,000 | 1,500 | 0.0 | |
03/10/2023: Cổ tức tiền mặt tỉ lệ: 13% | |||||||||
03/10/2023 |
9.65
|
130,300 | 9.74 | 10.77 | 9.46 | 200 | 9,300 | -0.1 | |
02/10/2023 |
9.74
|
263,400 | 9.58 | 9.91 | 9.66 | 5,500 | 0 | 0.1 | |
29/09/2023 |
9.58
|
91,300 | 9.66 | 9.74 | 9.49 | 9,300 | 0 | 0.1 | |
28/09/2023 |
9.66
|
38,500 | 9.66 | 9.74 | 9.58 | 0 | 0 | 0 | |
27/09/2023 |
9.66
|
72,600 | 9.66 | 9.66 | 9.49 | 0 | 0 | 0 | |
26/09/2023 |
9.66
|
17,200 | 9.74 | 9.74 | 9.58 | 0 | 0 | 0 | |
25/09/2023 |
9.74
|
71,300 | 9.83 | 9.83 | 9.58 | 0 | 0 | 0 | |
22/09/2023 |
9.83
|
47,400 | 9.83 | 9.83 | 9.66 | 0 | 0 | 0 | |
21/09/2023 |
9.83
|
37,400 | 9.91 | 9.91 | 9.74 | 0 | 0 | 0 | |
20/09/2023 |
9.91
|
46,600 | 9.83 | 9.99 | 9.83 | 0 | 0 | 0 | |
19/09/2023 |
9.83
|
43,200 | 9.49 | 9.83 | 9.49 | 0 | 0 | 0 | |
18/09/2023 |
9.49
|
4,700 | 9.58 | 9.58 | 9.49 | 0 | 0 | 0 | |
15/09/2023 |
9.58
|
12,300 | 9.58 | 9.58 | 9.41 | 0 | 0 | 0 | |
14/09/2023 |
9.58
|
2,100 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 | |
13/09/2023 |
9.58
|
11,900 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 | |
12/09/2023 |
9.58
|
10,400 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 | |
11/09/2023 |
9.58
|
28,500 | 9.66 | 9.83 | 9.49 | 0 | 0 | 0 | |
08/09/2023 |
9.66
|
10,800 | 9.66 | 9.66 | 9.58 | 0 | 500 | -0.0 | |
07/09/2023 |
9.66
|
12,400 | 9.66 | 9.66 | 9.49 | 0 | 0 | 0 | |
06/09/2023 |
9.66
|
11,800 | 9.66 | 9.66 | 9.41 | 0 | 0 | 0 | |
05/09/2023 |
9.66
|
23,400 | 9.74 | 9.74 | 9.49 | 0 | 0 | 0 | |
31/08/2023 |
9.74
|
5,400 | 9.41 | 9.74 | 9.41 | 0 | 0 | 0 | |
30/08/2023 |
9.41
|
8,600 | 9.49 | 9.58 | 9.41 | 0 | 0 | 0 | |
29/08/2023 |
9.49
|
18,200 | 9.49 | 9.58 | 9.49 | 0 | 0 | 0 | |
28/08/2023 |
9.49
|
8,200 | 9.49 | 9.49 | 9.33 | 0 | 0 | 0 | |
25/08/2023 |
9.49
|
8,400 | 9.49 | 9.49 | 9.41 | 0 | 0 | 0 | |
24/08/2023 |
9.49
|
22,900 | 9.41 | 9.49 | 9.33 | 0 | 0 | 0 | |
23/08/2023 |
9.41
|
400 | 9.33 | 9.41 | 9.24 | 0 | 0 | 0 | |
22/08/2023 |
9.33
|
12,900 | 9.41 | 9.41 | 9.16 | 0 | 0 | 0 | |
21/08/2023 |
9.41
|
10,500 | 9.58 | 9.58 | 9.16 | 0 | 0 | 0 | |
18/08/2023 |
9.58
|
37,600 | 9.66 | 9.66 | 9.33 | 0 | 0 | 0 | |
17/08/2023 |
9.66
|
11,400 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 | |
16/08/2023 |
9.66
|
16,400 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 | |
15/08/2023 |
9.66
|
43,800 | 9.58 | 9.66 | 9.66 | 0 | 0 | 0 | |
14/08/2023 |
9.58
|
15,700 | 9.58 | 9.58 | 9.49 | 0 | 0 | 0 | |
11/08/2023 |
9.58
|
20,000 | 9.58 | 9.58 | 9.49 | 0 | 0 | 0 | |
10/08/2023 |
9.58
|
25,900 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 | |
09/08/2023 |
9.58
|
42,900 | 9.74 | 9.74 | 9.49 | 0 | 0 | 0 | |
08/08/2023 |
9.74
|
25,000 | 9.49 | 9.74 | 9.58 | 0 | 0 | 0 | |
07/08/2023 |
9.49
|
48,500 | 9.66 | 9.66 | 9.49 | 0 | 0 | 0 | |
04/08/2023 |
9.66
|
17,200 | 9.66 | 9.66 | 9.58 | 0 | 0 | 0 | |
03/08/2023 |
9.66
|
18,500 | 9.66 | 9.66 | 9.49 | 0 | 0 | 0 | |
02/08/2023 |
9.66
|
24,500 | 9.66 | 9.66 | 9.49 | 0 | 0 | 0 | |
01/08/2023 |
9.66
|
17,400 | 9.66 | 9.74 | 9.58 | 0 | 0 | 0 | |
31/07/2023 |
9.66
|
33,200 | 9.58 | 9.74 | 9.49 | 0 | 0 | 0 | |
28/07/2023 |
9.58
|
67,800 | 9.49 | 9.58 | 9.41 | 0 | 0 | 0 | |
27/07/2023 |
9.49
|
8,500 | 9.49 | 9.58 | 9.41 | 0 | 0 | 0 | |
26/07/2023 |
9.49
|
14,700 | 9.41 | 9.58 | 9.41 | 0 | 0 | 0 |