Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-25) |
0.50 | 5.75% | 1,400 | 0 | 0 |
8.70
10
9.20
|
2 tháng
(2025-05-26) |
0 | 0% | 4,300 | 0 | 0 |
8.50
10
9.20
|
3 tháng
(2025-04-28) |
0 | 0% | 4,300 | 0 | 0 |
8.50
10
9.20
|
6 tháng
(2025-02-03) |
-0.50 | -5.15% | 9,300 | 0 | 0 |
8.50
10.70
9.20
|
12 tháng
(2024-07-30) |
0.36 | 4.07% | 20,612 | 0 | 0 |
8.26
13.60
9.20
|
24 tháng
(2023-08-07) |
-1.75 | -15.97% | 41,614 | 0 | 0 |
6.90
13.60
9.20
|
36 tháng
(2022-08-10) |
-0.52 | -5.39% | 79,404 | 0 | 0 |
6.01
13.60
9.20
|
60 tháng
(2020-08-20) |
-1.44 | -13.54% | 379,291 | 0 | 0 |
6.01
22.01
9.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
01/03/2023 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
28/02/2023 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
27/02/2023 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
24/02/2023 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
23/02/2023 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
22/02/2023 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
21/02/2023 |
7.62
|
1,600 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
20/02/2023 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
17/02/2023 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
16/02/2023 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
15/02/2023 |
7.62
|
100 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
14/02/2023 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
13/02/2023 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
10/02/2023 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
09/02/2023 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
08/02/2023 |
8.85
|
700 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
07/02/2023 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
06/02/2023 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
03/02/2023 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
02/02/2023 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
01/02/2023 |
8.85
|
400 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
31/01/2023 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
30/01/2023 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
27/01/2023 |
8.47
|
500 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
19/01/2023 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
18/01/2023 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
17/01/2023 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
16/01/2023 |
7.81
|
500 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
13/01/2023 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
12/01/2023 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
11/01/2023 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
10/01/2023 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
09/01/2023 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
06/01/2023 |
7.62
|
300 | 8.09 | 8.09 | 7.62 | 0 | 0 | 0 | |
05/01/2023 |
7.04
|
0 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 | |
04/01/2023 |
7.04
|
0 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 | |
03/01/2023 |
7.04
|
0 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 | |
30/12/2022 |
7.04
|
100 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 | |
29/12/2022 |
6.19
|
0 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 | |
28/12/2022 |
6.19
|
0 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 | |
27/12/2022 |
6.19
|
0 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 | |
26/12/2022 |
6.19
|
0 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 | |
23/12/2022 |
6.66
|
90 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 | |
22/12/2022 |
6.19
|
0 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 | |
21/12/2022 |
6.19
|
0 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 | |
20/12/2022 |
6.19
|
0 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 | |
19/12/2022 |
6.19
|
0 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 | |
16/12/2022 |
6.19
|
0 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 | |
15/12/2022 |
6.19
|
0 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 | |
14/12/2022 |
6.19
|
0 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 | |
13/12/2022 |
6.19
|
0 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 | |
12/12/2022 |
6.19
|
0 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 | |
09/12/2022 |
6.19
|
0 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 | |
08/12/2022 |
6.19
|
0 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 | |
07/12/2022 |
6.19
|
0 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 | |
06/12/2022 |
6.19
|
0 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 | |
05/12/2022 |
6.19
|
0 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 | |
02/12/2022 |
6.19
|
0 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 | |
01/12/2022 |
6.19
|
0 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 | |
30/11/2022: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
30/11/2022 |
6.19
|
0 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 | |
29/11/2022 |
6.19
|
300 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 | |
28/11/2022 |
6.19
|
0 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 | |
25/11/2022 |
6.19
|
0 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 | |
24/11/2022 |
6.19
|
0 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 | |
23/11/2022 |
6.19
|
1,000 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 | |
22/11/2022 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
21/11/2022 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
18/11/2022 |
6.01
|
1,400 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
17/11/2022 |
6.36
|
700 | 5.83 | 6.36 | 5.83 | 0 | 0 | 0 | |
16/11/2022 |
6.63
|
0 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 | |
15/11/2022 |
6.63
|
0 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 | |
14/11/2022 |
6.63
|
0 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 | |
11/11/2022 |
6.63
|
0 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 | |
10/11/2022 |
6.63
|
100 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 | |
09/11/2022 |
6.63
|
200 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 | |
08/11/2022 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 | |
07/11/2022 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 | |
04/11/2022 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 | |
03/11/2022 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 | |
02/11/2022 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 | |
01/11/2022 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 | |
31/10/2022 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 | |
28/10/2022 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 | |
27/10/2022 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 | |
26/10/2022 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 | |
25/10/2022 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 | |
24/10/2022 |
7.51
|
100 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 | |
21/10/2022 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
20/10/2022 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
19/10/2022 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
18/10/2022 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
17/10/2022 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
14/10/2022 |
7.96
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
13/10/2022 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
12/10/2022 |
7.96
|
200 | 6.81 | 7.96 | 6.81 | 0 | 0 | 0 | |
11/10/2022 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 | |
10/10/2022 |
7.96
|
100 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 | |
07/10/2022 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
06/10/2022 |
7.78
|
800 | 9.55 | 9.55 | 7.78 | 0 | 0 | 0 | |
05/10/2022 |
8.31
|
2,500 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |