| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-03-10) |
-0.89 | -11.05% | 2,800 | 0 | 0 |
7.20
8.28
7.20
|
|
2 tháng
(2025-02-06) |
0.14 | 2% | 12,200 | -4,000 | -0.0 |
7.06
8.28
7.20
|
|
3 tháng
(2025-01-07) |
0.33 | 4.79% | 32,459 | -4,000 | -0.0 |
6.78
8.28
7.20
|
|
6 tháng
(2024-10-09) |
0.71 | 10.87% | 454,941 | -900 | -0.0 |
6.40
9.60
7.20
|
|
12 tháng
(2024-04-12) |
-0.42 | -5.56% | 468,037 | -3,000 | -0.0 |
6.40
9.60
7.20
|
|
24 tháng
(2023-04-18) |
0.36 | 5.34% | 504,401 | -400 | 0.0 |
6.04
9.60
7.20
|
|
36 tháng
(2022-04-25) |
-1.09 | -13.17% | 508,991 | -412 | 0.0 |
6.04
9.60
7.20
|
|
60 tháng
(2020-05-04) |
-4.49 | -38.40% | 818,466 | -113,146 | -1.0 |
5.62
11.69
7.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 08/04/2025 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 04/04/2025 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 03/04/2025 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 02/04/2025 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 01/04/2025 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 31/03/2025 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 28/03/2025 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 27/03/2025 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 26/03/2025 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 25/03/2025 |
7.20
|
200 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 | |
| 24/03/2025 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
| 21/03/2025: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 21/03/2025 |
7.30
|
600 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 | |
| 20/03/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 19/03/2025 |
8
|
600 | 8 | 8.19 | 8 | 0 | 0 | 0 | |
| 18/03/2025 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
| 17/03/2025 |
8.28
|
100 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
| 14/03/2025 |
8
|
100 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 13/03/2025 |
7.91
|
1,200 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
| 12/03/2025 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 11/03/2025 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 10/03/2025 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 07/03/2025 |
8.09
|
200 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 06/03/2025 |
8.09
|
1,000 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 05/03/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 04/03/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 03/03/2025 |
8
|
100 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 28/02/2025 |
7.91
|
100 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
| 27/02/2025 |
7.81
|
100 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
| 26/02/2025 |
7.81
|
200 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
| 25/02/2025 |
7.72
|
500 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
| 24/02/2025 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
| 21/02/2025 |
7.72
|
800 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
| 20/02/2025 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
| 19/02/2025 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
| 18/02/2025 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
| 17/02/2025 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
| 14/02/2025 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
| 13/02/2025 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
| 12/02/2025 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
| 11/02/2025 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
| 10/02/2025 |
7.06
|
2,400 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
| 07/02/2025 |
7.06
|
4,000 | 7.06 | 7.06 | 7.06 | 0 | 4,000 | -0.0 | |
| 06/02/2025 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
| 05/02/2025 |
7.06
|
141 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
| 04/02/2025 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
| 03/02/2025 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
| 24/01/2025 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
| 23/01/2025 |
7.72
|
100 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
| 22/01/2025 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
| 21/01/2025 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
| 20/01/2025 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
| 17/01/2025 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
| 16/01/2025 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
| 15/01/2025 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
| 14/01/2025 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
| 13/01/2025 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
| 10/01/2025 |
7.44
|
18 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
| 09/01/2025 |
7.44
|
6,700 | 7.15 | 7.44 | 7.06 | 0 | 0 | 0 | |
| 08/01/2025 |
6.78
|
6,800 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
| 07/01/2025 |
6.87
|
6,500 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 | |
| 06/01/2025 |
7.34
|
10,000 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 | |
| 03/01/2025 |
7.25
|
5,601 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 | |
| 02/01/2025 |
6.59
|
200 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 | |
| 31/12/2024 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
| 30/12/2024 |
7.06
|
367 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
| 27/12/2024 |
7.81
|
101 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
| 26/12/2024 |
8.66
|
0 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 | |
| 25/12/2024 |
8.66
|
200 | 8.56 | 8.66 | 8.56 | 0 | 0 | 0 | |
| 24/12/2024 |
8.28
|
100 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
| 23/12/2024 |
7.62
|
330,202 | 7.53 | 7.62 | 7.53 | 0 | 0 | 0 | |
| 20/12/2024 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
| 19/12/2024 |
6.96
|
151 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
| 18/12/2024 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
| 17/12/2024 |
6.40
|
100 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
| 16/12/2024 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
| 13/12/2024 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
| 12/12/2024 |
6.96
|
18 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
| 11/12/2024 |
6.96
|
1 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
| 10/12/2024 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
| 09/12/2024 |
6.96
|
78 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
| 06/12/2024 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
| 05/12/2024 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
| 04/12/2024 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
| 03/12/2024 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
| 02/12/2024 |
6.96
|
37,700 | 6.96 | 6.96 | 6.96 | 37,700 | 37,700 | 0 | |
| 29/11/2024 |
6.96
|
4 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
| 28/11/2024 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
| 27/11/2024 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
| 26/11/2024 |
6.96
|
100 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
| 25/11/2024 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
| 22/11/2024 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
| 21/11/2024 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
| 20/11/2024 |
6.40
|
10,600 | 7.15 | 7.15 | 6.40 | 1,900 | 0 | 0.0 | |
| 19/11/2024 |
7.06
|
162 | 7.06 | 7.06 | 7.06 | 100 | 0 | 0.0 | |
| 18/11/2024 |
7.81
|
1,000 | 7.81 | 7.81 | 7.81 | 1,000 | 0 | 0.0 | |
| 15/11/2024 |
8.66
|
1,001 | 8.66 | 8.66 | 8.66 | 1,000 | 0 | 0.0 | |
| 14/11/2024 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
| 13/11/2024 |
9.60
|
1,600 | 8.85 | 9.79 | 8.09 | 0 | 0 | 0 | |
| 12/11/2024 |
8.94
|
10,000 | 8 | 8.94 | 8 | 0 | 0 | 0 | |
| 11/11/2024 |
8.47
|
100 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |