| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-04) |
0.40 | 5.80% | 75,800 | 0 | 0 |
5.70
8.10
8.10
|
|
2 tháng
(2025-10-06) |
0.80 | 12.31% | 80,800 | 0 | 0 |
5.70
8.10
8.10
|
|
3 tháng
(2025-09-05) |
2.70 | 58.70% | 85,500 | 0 | 0 |
4.60
8.10
8.10
|
|
6 tháng
(2025-06-09) |
3.32 | 83.24% | 258,800 | 0 | 0 |
3.98
8.10
8.10
|
|
12 tháng
(2024-12-09) |
1.42 | 24.23% | 1,035,785 | 0 | 0 |
3.49
8.10
8.10
|
|
24 tháng
(2023-12-15) |
1.01 | 16.14% | 1,108,310 | 0 | 0 |
3.49
8.10
8.10
|
|
36 tháng
(2022-12-20) |
1.69 | 30.06% | 1,876,831 | 0 | 0 |
3.49
9.29
8.10
|
|
60 tháng
(2020-12-30) |
3.33 | 83.82% | 5,386,536 | 0 | 0.0 |
3.49
9.29
8.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 15/07/2025 |
6.50
|
13,000 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
| 14/07/2025 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
| 11/07/2025 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
| 10/07/2025 |
6
|
200 | 5.50 | 6 | 5.50 | 0 | 0 | 0 | |
| 09/07/2025 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 08/07/2025 |
5.60
|
2,400 | 5.50 | 5.60 | 5.50 | 0 | 2,000 | 0 | |
| 07/07/2025 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
| 04/07/2025 |
5.60
|
400 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
| 03/07/2025 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
| 02/07/2025 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
| 01/07/2025 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
| 30/06/2025 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
| 27/06/2025 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
| 26/06/2025 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
| 25/06/2025 |
5.60
|
400 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
| 24/06/2025 |
5.60
|
100 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
| 23/06/2025 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
| 20/06/2025: Cổ tức tiền mặt tỉ lệ: 0.226% | |||||||||
| 20/06/2025 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
| 19/06/2025 |
5.58
|
4,200 | 5.58 | 5.58 | 5.58 | 2,000 | 0 | 0 | |
| 18/06/2025 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
| 17/06/2025 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
| 16/06/2025 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
| 13/06/2025 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
| 12/06/2025 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
| 11/06/2025 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
| 10/06/2025 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
| 09/06/2025 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
| 06/06/2025 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
| 05/06/2025 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
| 04/06/2025 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
| 03/06/2025 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
| 02/06/2025 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
| 30/05/2025 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
| 29/05/2025 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
| 28/05/2025 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
| 27/05/2025 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
| 26/05/2025 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
| 23/05/2025 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
| 22/05/2025 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
| 21/05/2025 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
| 20/05/2025 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
| 19/05/2025 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
| 16/05/2025 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
| 15/05/2025 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
| 14/05/2025 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
| 13/05/2025 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
| 12/05/2025 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
| 09/05/2025 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
| 08/05/2025 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
| 07/05/2025 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
| 06/05/2025 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
| 05/05/2025 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
| 29/04/2025 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
| 28/04/2025 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
| 25/04/2025 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
| 24/04/2025 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
| 23/04/2025 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
| 22/04/2025 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
| 21/04/2025 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
| 18/04/2025 |
3.98
|
100 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
| 17/04/2025 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
| 16/04/2025 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
| 15/04/2025 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
| 14/04/2025 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
| 11/04/2025 |
3.78
|
300 | 4.38 | 4.38 | 3.78 | 0 | 0 | 0 | |
| 10/04/2025 |
4.38
|
0 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 | |
| 09/04/2025 |
4.38
|
0 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 | |
| 08/04/2025 |
4.38
|
3,600 | 4.28 | 4.38 | 4.28 | 0 | 0 | 0 | |
| 04/04/2025 |
4.48
|
600 | 5.68 | 5.68 | 4.48 | 0 | 0 | 0 | |
| 03/04/2025 |
5.18
|
2,800 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
| 02/04/2025 |
4.58
|
100 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 | |
| 01/04/2025 |
3.98
|
100 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
| 31/03/2025 |
3.49
|
100 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 | |
| 28/03/2025 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
| 27/03/2025 |
4.08
|
48,400 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
| 26/03/2025 |
4.78
|
100 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 | |
| 25/03/2025 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 | |
| 24/03/2025 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 | |
| 21/03/2025 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 | |
| 20/03/2025 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 | |
| 19/03/2025 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 | |
| 18/03/2025 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 | |
| 17/03/2025 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 | |
| 14/03/2025 |
4.78
|
700,000 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 | |
| 13/03/2025 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 | |
| 12/03/2025 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 | |
| 11/03/2025 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 | |
| 10/03/2025 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 | |
| 07/03/2025 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 | |
| 06/03/2025 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 | |
| 05/03/2025 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 | |
| 04/03/2025 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 | |
| 03/03/2025 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 | |
| 28/02/2025 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 | |
| 27/02/2025 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 | |
| 26/02/2025 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 | |
| 25/02/2025 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 | |
| 24/02/2025 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 | |
| 21/02/2025 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 | |
| 20/02/2025 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 | |