| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-04-29) |
-2.10 | -22.58% | 17,800 | 0 | 0 |
7
9.30
7.10
|
|
2 tháng
(2025-03-31) |
-1.60 | -18.20% | 74,200 | 0 | 0 |
7
9.80
7.10
|
|
3 tháng
(2025-02-28) |
-1.69 | -19.03% | 75,100 | 0 | 0 |
7
9.80
7.10
|
|
6 tháng
(2024-12-02) |
-1.06 | -12.81% | 86,289 | 0 | 0 |
6.62
9.80
7.10
|
|
12 tháng
(2024-06-03) |
-0.88 | -10.85% | 116,849 | 0 | 0 |
6.17
9.80
7.10
|
|
24 tháng
(2023-06-09) |
1.12 | 18.43% | 1,003,780 | -500 | -0.0 |
4.90
13.88
7.10
|
|
36 tháng
(2022-06-14) |
0.39 | 5.80% | 3,082,171 | -21,600 | -0.1 |
2.72
13.88
7.10
|
|
60 tháng
(2020-06-24) |
4.84 | 205.18% | 11,659,937 | -14,700 | -0.1 |
2.09
13.88
7.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 30/05/2025 |
7.20
|
100 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 29/05/2025 |
7.10
|
600 | 7.20 | 7.20 | 7.10 | 0 | 100 | 0 | |
| 28/05/2025 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 27/05/2025 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 26/05/2025 |
7.20
|
1,000 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 23/05/2025 |
7.30
|
500 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
| 22/05/2025 |
7.30
|
1,400 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 | |
| 21/05/2025 |
7.20
|
1,000 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 | |
| 20/05/2025 |
7.30
|
200 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
| 19/05/2025 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 16/05/2025 |
7.20
|
100 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 15/05/2025 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 14/05/2025 |
8.20
|
100 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 13/05/2025 |
7.20
|
1,500 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 12/05/2025 |
7.30
|
500 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
| 09/05/2025 |
8.10
|
1,700 | 7.40 | 8.10 | 7.40 | 0 | 0 | 0 | |
| 08/05/2025 |
7.30
|
2,000 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
| 07/05/2025 |
7
|
2,800 | 7.50 | 7.50 | 7 | 0 | 0 | 0 | |
| 06/05/2025 |
7.50
|
1,600 | 8 | 8 | 7.50 | 0 | 0 | 0 | |
| 05/05/2025 |
8.10
|
2,200 | 9.30 | 9.30 | 8 | 0 | 0 | 0 | |
| 29/04/2025: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 29/04/2025 |
9.30
|
1,200 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
| 28/04/2025 |
9.80
|
18,100 | 8.89 | 9.80 | 8.89 | 0 | 0 | 0 | |
| 25/04/2025 |
8.35
|
25,700 | 8.80 | 8.80 | 8.17 | 0 | 0 | 0 | |
| 24/04/2025 |
8.26
|
2,100 | 8.35 | 8.35 | 8.26 | 0 | 0 | 0 | |
| 23/04/2025 |
8.89
|
2,800 | 8.98 | 8.98 | 8.89 | 0 | 0 | 0 | |
| 22/04/2025 |
8.17
|
3,700 | 8.80 | 8.80 | 8.17 | 0 | 0 | 0 | |
| 21/04/2025 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
| 18/04/2025 |
8.80
|
800 | 8.71 | 8.98 | 8.71 | 0 | 0 | 0 | |
| 17/04/2025 |
8.89
|
3,000 | 8.62 | 8.89 | 8.62 | 0 | 0 | 0 | |
| 16/04/2025 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
| 15/04/2025 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
| 14/04/2025 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
| 11/04/2025 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
| 10/04/2025 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
| 09/04/2025 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
| 08/04/2025 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
| 04/04/2025 |
8.89
|
100 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
| 03/04/2025 |
8.89
|
100 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
| 02/04/2025 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 01/04/2025 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 31/03/2025 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 28/03/2025 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 27/03/2025 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 26/03/2025 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 25/03/2025 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 24/03/2025 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 21/03/2025 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 20/03/2025 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 19/03/2025 |
8.80
|
100 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 18/03/2025 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
| 17/03/2025 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
| 14/03/2025 |
7.71
|
800 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
| 13/03/2025 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
| 12/03/2025 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
| 11/03/2025 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
| 10/03/2025 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
| 07/03/2025 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
| 06/03/2025 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
| 05/03/2025 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
| 04/03/2025 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
| 03/03/2025 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
| 28/02/2025 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
| 27/02/2025 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
| 26/02/2025 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
| 25/02/2025 |
8.89
|
100 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
| 24/02/2025 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 21/02/2025 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 20/02/2025 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 19/02/2025 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 18/02/2025 |
7.71
|
1,300 | 7.89 | 7.89 | 7.71 | 0 | 0 | 0 | |
| 17/02/2025 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 14/02/2025 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 13/02/2025 |
8.80
|
100 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 12/02/2025 |
9.07
|
1,301 | 7.89 | 9.07 | 7.89 | 0 | 0 | 0 | |
| 11/02/2025 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 10/02/2025 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 07/02/2025 |
8.62
|
100 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 06/02/2025 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 05/02/2025 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 04/02/2025 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 03/02/2025 |
8.08
|
1,000 | 8.62 | 8.62 | 8.08 | 0 | 0 | 0 | |
| 24/01/2025 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 23/01/2025 |
8.80
|
1,215 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 22/01/2025 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
| 21/01/2025 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
| 20/01/2025 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
| 17/01/2025 |
7.80
|
2 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
| 16/01/2025 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
| 15/01/2025 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
| 14/01/2025 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
| 13/01/2025 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
| 10/01/2025 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
| 09/01/2025 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
| 08/01/2025 |
7.80
|
78 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
| 07/01/2025 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
| 06/01/2025 |
7.80
|
576 | 7.53 | 7.80 | 7.53 | 0 | 0 | 0 | |
| 03/01/2025 |
6.81
|
100 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 | |
| 02/01/2025 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
| 31/12/2024 |
6.81
|
10 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
| 30/12/2024 |
6.81
|
3,400 | 6.53 | 6.81 | 6.53 | 0 | 0 | 0 | |
| 27/12/2024 |
6.81
|
5 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 | |