| 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) |
-1.20 | -14.29% | 6,500 | 100 | 0.0 |
7.20
9.60
7.20
|
|
2 tháng
(2025-02-07) |
-1.30 | -15.29% | 13,700 | 100 | 0.0 |
7.20
9.60
7.20
|
|
3 tháng
(2025-01-08) |
-1.30 | -15.29% | 14,926 | 100 | 0.0 |
7.20
9.60
7.20
|
|
6 tháng
(2024-10-10) |
-1.10 | -13.25% | 52,831 | 100 | 0.0 |
7.20
9.60
7.20
|
|
12 tháng
(2024-04-15) |
-0.90 | -11.16% | 308,432 | 100 | 0.0 |
7.03
9.60
7.20
|
|
24 tháng
(2023-04-19) |
-1.30 | -15.25% | 637,894 | 100 | 0.0 |
7.03
9.72
7.20
|
|
36 tháng
(2022-04-25) |
-4.70 | -39.49% | 993,406 | 100 | 0.0 |
7.03
12.27
7.20
|
|
60 tháng
(2020-05-04) |
2.02 | 38.92% | 2,957,949 | -2,100 | -0.1 |
5.18
13.81
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: Cổ tức tiền mặt tỉ lệ: 2% | |||||||||
| 08/04/2025 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 | |
| 04/04/2025 |
7.00
|
100 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 | |
| 03/04/2025 |
8.17
|
100 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
| 02/04/2025 |
9.33
|
1,100 | 8.17 | 9.33 | 8.17 | 0 | 0 | 0 | |
| 01/04/2025 |
8.17
|
600 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
| 31/03/2025 |
8.17
|
100 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
| 28/03/2025 |
8.17
|
200 | 8.17 | 8.17 | 8.17 | 100 | 0 | 0.0 | |
| 27/03/2025 |
8.17
|
100 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
| 26/03/2025 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
| 25/03/2025 |
8.17
|
800 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
| 24/03/2025 |
8.17
|
1,100 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
| 21/03/2025 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 20/03/2025 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 19/03/2025 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 18/03/2025 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 17/03/2025 |
8.26
|
200 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 14/03/2025 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 13/03/2025 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 12/03/2025 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 11/03/2025 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 10/03/2025 |
8.17
|
2,000 | 8.26 | 8.26 | 8.17 | 0 | 0 | 0 | |
| 07/03/2025 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 06/03/2025 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 05/03/2025 |
8.26
|
1,000 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 04/03/2025 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 03/03/2025 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 28/02/2025 |
8.26
|
2,000 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 27/02/2025 |
8.26
|
800 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 26/02/2025 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 25/02/2025 |
8.26
|
1,000 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 24/02/2025 |
8.26
|
1,000 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 21/02/2025 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 20/02/2025 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 19/02/2025 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 18/02/2025 |
8.26
|
100 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 17/02/2025 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 14/02/2025 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 13/02/2025 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 12/02/2025 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 11/02/2025 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 10/02/2025 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 07/02/2025 |
8.26
|
1,300 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 06/02/2025 |
8.65
|
24 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
| 05/02/2025 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
| 04/02/2025 |
8.65
|
600 | 8.26 | 8.75 | 8.26 | 0 | 0 | 0 | |
| 03/02/2025 |
8.26
|
100 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 24/01/2025 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 23/01/2025 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 22/01/2025 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 21/01/2025 |
8.26
|
501 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 20/01/2025 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 17/01/2025 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 16/01/2025 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 15/01/2025 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 14/01/2025 |
8.26
|
1 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 13/01/2025 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 10/01/2025 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 09/01/2025 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 08/01/2025 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 07/01/2025 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 06/01/2025 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 03/01/2025 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 02/01/2025 |
8.26
|
4,200 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 31/12/2024 |
8.07
|
4,600 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 30/12/2024 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 27/12/2024 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 26/12/2024 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 25/12/2024 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 24/12/2024 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 23/12/2024 |
8.26
|
1 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 20/12/2024: Cổ tức tiền mặt tỉ lệ: 2% | |||||||||
| 20/12/2024 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 19/12/2024 |
8.07
|
100 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 18/12/2024 |
8.07
|
100 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 17/12/2024 |
8.54
|
100 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 | |
| 16/12/2024 |
8.92
|
1,300 | 8.26 | 8.92 | 8.26 | 0 | 0 | 0 | |
| 13/12/2024 |
8.54
|
400 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 | |
| 12/12/2024 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 11/12/2024 |
8.07
|
2,700 | 8.07 | 8.54 | 8.07 | 0 | 0 | 0 | |
| 10/12/2024 |
8.07
|
100 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 09/12/2024 |
8.07
|
200 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 06/12/2024 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 05/12/2024 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 04/12/2024 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 03/12/2024 |
8.07
|
100 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 02/12/2024 |
8.07
|
100 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 29/11/2024 |
7.59
|
401 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
| 28/11/2024 |
7.22
|
3,000 | 7.59 | 7.59 | 7.22 | 0 | 0 | 0 | |
| 27/11/2024 |
8.16
|
1 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
| 26/11/2024 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
| 25/11/2024 |
8.16
|
2,600 | 8.16 | 8.16 | 8.07 | 0 | 0 | 0 | |
| 22/11/2024 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 21/11/2024 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 20/11/2024 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 19/11/2024 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 18/11/2024 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 15/11/2024 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 14/11/2024 |
7.97
|
1,100 | 8.07 | 8.07 | 7.97 | 0 | 0 | 0 | |
| 13/11/2024 |
7.88
|
1,001 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 | |
| 12/11/2024 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
| 11/11/2024 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |