| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
1.40 | 3.89% | 38,900 | 200 | 0.0 |
35.30
37.40
36.70
|
|
2 tháng
(2025-12-01) |
0.11 | 0.30% | 82,700 | 1,500 | 0.1 |
35.30
37.40
36.70
|
|
3 tháng
(2025-10-30) |
0.40 | 1.08% | 145,900 | 1,500 | 0.1 |
35.30
37.48
36.70
|
|
6 tháng
(2025-08-01) |
3.09 | 9.01% | 514,700 | -2,800 | -0.1 |
33.64
37.48
36.70
|
|
12 tháng
(2025-02-03) |
4.53 | 13.79% | 1,410,241 | 1,300 | -0.0 |
28.35
37.48
36.70
|
|
24 tháng
(2024-02-15) |
13.18 | 54.42% | 3,795,093 | 4,600 | 0.1 |
24.04
37.48
36.70
|
|
36 tháng
(2023-02-13) |
22.39 | 149.23% | 9,061,581 | 4,720 | 0.2 |
15.01
37.48
36.70
|
|
60 tháng
(2021-02-23) |
32.28 | 630.78% | 11,010,328 | 3,520 | 0.0 |
5.02
37.48
36.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 27/08/2021 |
6.27
|
0 | 6.27 | 6.27 | 6.27 | 0 | 0 | 0 | |
| 26/08/2021 |
6.27
|
0 | 6.27 | 6.27 | 6.27 | 0 | 0 | 0 | |
| 25/08/2021 |
6.27
|
0 | 6.27 | 6.27 | 6.27 | 0 | 0 | 0 | |
| 24/08/2021 |
6.27
|
0 | 6.27 | 6.27 | 6.27 | 0 | 0 | 0 | |
| 23/08/2021 |
6.27
|
36 | 6.27 | 6.27 | 6.27 | 0 | 0 | 0 | |
| 20/08/2021 |
6.27
|
0 | 6.27 | 6.27 | 6.27 | 0 | 0 | 0 | |
| 19/08/2021 |
6.27
|
200 | 6.09 | 6.27 | 6.27 | 0 | 0 | 0 | |
| 18/08/2021 |
6.09
|
1,100 | 6.12 | 6.12 | 6.09 | 0 | 0 | 0 | |
| 17/08/2021 |
6.12
|
3,300 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 | |
| 16/08/2021 |
6.12
|
600 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 | |
| 13/08/2021 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 | |
| 12/08/2021 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 | |
| 11/08/2021 |
6.12
|
5,000 | 6.16 | 6.16 | 6.12 | 0 | 0 | 0 | |
| 10/08/2021 |
6.16
|
31 | 6.12 | 6.16 | 6.12 | 0 | 0 | 0 | |
| 09/08/2021 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 | |
| 06/08/2021 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 | |
| 05/08/2021 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 | |
| 04/08/2021 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 | |
| 03/08/2021 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 | |
| 02/08/2021 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 | |
| 30/07/2021 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 | |
| 29/07/2021 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 | |
| 28/07/2021 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 | |
| 27/07/2021 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 | |
| 26/07/2021 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 | |
| 23/07/2021 |
6.12
|
0 | 6.16 | 6.12 | 6.12 | 0 | 0 | 0 | |
| 22/07/2021 |
6.16
|
300 | 6.09 | 6.16 | 6.09 | 0 | 0 | 0 | |
| 21/07/2021 |
6.09
|
6,000 | 5.76 | 6.09 | 6.09 | 0 | 0 | 0 | |
| 20/07/2021 |
5.76
|
0 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 | |
| 19/07/2021 |
5.76
|
0 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 | |
| 16/07/2021 |
5.76
|
0 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 | |
| 15/07/2021 |
5.76
|
0 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 | |
| 14/07/2021 |
5.76
|
0 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 | |
| 13/07/2021 |
5.76
|
0 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 | |
| 12/07/2021 |
5.76
|
0 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 | |
| 09/07/2021 |
5.76
|
0 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 | |
| 08/07/2021 |
5.76
|
0 | 5.73 | 5.76 | 5.76 | 0 | 0 | 0 | |
| 07/07/2021 |
5.73
|
3,900 | 6.12 | 6.12 | 5.73 | 0 | 0 | 0 | |
| 06/07/2021 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 | |
| 05/07/2021 |
6.12
|
112 | 6.09 | 6.12 | 6.12 | 0 | 0 | 0 | |
| 02/07/2021 |
6.09
|
0 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 | |
| 01/07/2021 |
6.09
|
0 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 | |
| 30/06/2021 |
6.09
|
0 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 | |
| 29/06/2021 |
6.09
|
0 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 | |
| 28/06/2021 |
6.09
|
123 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 | |
| 25/06/2021 |
6.09
|
646 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 | |
| 24/06/2021 |
6.09
|
0 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 | |
| 23/06/2021 |
6.09
|
0 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 | |
| 22/06/2021 |
6.09
|
300 | 6.27 | 6.27 | 6.09 | 0 | 0 | 0 | |
| 21/06/2021 |
6.27
|
1,600 | 6.09 | 6.27 | 6.16 | 0 | 0 | 0 | |
| 18/06/2021 |
6.09
|
600 | 6.62 | 6.62 | 6.09 | 0 | 0 | 0 | |
| 17/06/2021 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
| 16/06/2021 |
6.62
|
100 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
| 15/06/2021 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
| 14/06/2021 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
| 11/06/2021 |
6.62
|
65 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
| 10/06/2021 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
| 09/06/2021 |
6.62
|
100 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
| 08/06/2021 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
| 07/06/2021 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
| 04/06/2021 |
6.62
|
600 | 5.80 | 6.62 | 6.62 | 0 | 0 | 0 | |
| 03/06/2021: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
| 03/06/2021 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
| 02/06/2021 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
| 01/06/2021 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
| 31/05/2021 |
5.80
|
700 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
| 28/05/2021 |
5.80
|
4,100 | 5.77 | 5.80 | 5.80 | 0 | 0 | 0 | |
| 27/05/2021 |
5.77
|
0 | 5.80 | 5.77 | 5.77 | 0 | 0 | 0 | |
| 26/05/2021 |
5.80
|
300 | 5.80 | 5.80 | 5.66 | 0 | 0 | 0 | |
| 25/05/2021 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
| 24/05/2021 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
| 21/05/2021 |
5.80
|
2,000 | 5.87 | 5.87 | 5.80 | 0 | 0 | 0 | |
| 20/05/2021 |
5.87
|
0 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 | |
| 19/05/2021 |
5.87
|
0 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 | |
| 18/05/2021 |
5.87
|
6,000 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 | |
| 17/05/2021 |
5.87
|
3,000 | 5.73 | 5.87 | 5.87 | 0 | 0 | 0 | |
| 14/05/2021 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 | |
| 13/05/2021 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 | |
| 12/05/2021 |
5.73
|
1,000 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 | |
| 11/05/2021 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 | |
| 10/05/2021 |
5.73
|
2,000 | 5.80 | 5.80 | 5.73 | 0 | 0 | 0 | |
| 07/05/2021 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
| 06/05/2021 |
5.80
|
1,800 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
| 05/05/2021 |
5.80
|
100 | 5.77 | 5.80 | 5.80 | 0 | 0 | 0 | |
| 04/05/2021 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 | |
| 29/04/2021 |
5.77
|
2,100 | 5.73 | 5.77 | 5.77 | 0 | 0 | 0 | |
| 28/04/2021 |
5.73
|
400 | 5.70 | 5.73 | 5.73 | 0 | 0 | 0 | |
| 27/04/2021 |
5.70
|
200 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
| 26/04/2021 |
5.70
|
2,000 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
| 23/04/2021 |
5.70
|
0 | 5.80 | 5.70 | 5.70 | 0 | 0 | 0 | |
| 22/04/2021 |
5.80
|
3,900 | 5.90 | 5.90 | 5.63 | 0 | 0 | 0 | |
| 20/04/2021 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
| 19/04/2021 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
| 16/04/2021 |
5.90
|
200 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
| 15/04/2021 |
5.90
|
700 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
| 14/04/2021 |
5.90
|
0 | 5.97 | 5.90 | 5.90 | 0 | 0 | 0 | |
| 13/04/2021 |
5.97
|
411 | 5.87 | 5.97 | 5.87 | 0 | 0 | 0 | |
| 12/04/2021 |
5.87
|
300 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 | |
| 09/04/2021 |
5.87
|
1,400 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 | |
| 08/04/2021 |
5.87
|
9 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 | |
| 07/04/2021 |
5.87
|
0 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 | |