| 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) |
-0.30 | -4.17% | 92,900 | 0 | 0 |
5.90
8
5.90
|
|
2 tháng
(2025-11-28) |
-0.60 | -8% | 1,170,800 | 0 | 0 |
5.90
11.30
5.90
|
|
3 tháng
(2025-10-29) |
1 | 16.95% | 1,227,800 | 0 | 0 |
5.70
11.30
5.90
|
|
6 tháng
(2025-07-31) |
1.30 | 23.21% | 1,387,900 | 0 | 0 |
4.60
11.30
5.90
|
|
12 tháng
(2025-02-03) |
1.62 | 30.72% | 2,168,165 | 0 | 0 |
3.49
11.30
5.90
|
|
24 tháng
(2024-02-07) |
1.30 | 23.25% | 2,259,110 | 0 | 0 |
3.49
11.30
5.90
|
|
36 tháng
(2023-02-13) |
0.51 | 8.03% | 3,025,512 | 0 | 0 |
3.49
11.30
5.90
|
|
60 tháng
(2021-02-22) |
1.87 | 37.17% | 6,320,351 | 0 | 0.0 |
3.49
11.30
5.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 05/09/2025 |
4.60
|
1,000 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 | |
| 04/09/2025 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 | |
| 03/09/2025 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 | |
| 29/08/2025 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 | |
| 28/08/2025 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 | |
| 27/08/2025 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 | |
| 26/08/2025 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 | |
| 25/08/2025 |
4.60
|
4,100 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 | |
| 22/08/2025 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 | |
| 21/08/2025 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 | |
| 20/08/2025 |
4.60
|
1,200 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 | |
| 19/08/2025 |
4.60
|
134,100 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 | |
| 18/08/2025 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 | |
| 15/08/2025 |
4.60
|
100 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 | |
| 14/08/2025 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
| 13/08/2025 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
| 12/08/2025 |
5.30
|
3,700 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
| 11/08/2025 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
| 08/08/2025 |
5.30
|
4,900 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
| 07/08/2025 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
| 06/08/2025 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
| 05/08/2025 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
| 04/08/2025 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
| 01/08/2025 |
6
|
400 | 4.80 | 6 | 4.80 | 0 | 0 | 0 | |
| 31/07/2025 |
5.60
|
2,000 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
| 30/07/2025 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
| 29/07/2025 |
5.60
|
2,100 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
| 28/07/2025 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
| 25/07/2025 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
| 24/07/2025 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
| 23/07/2025 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
| 22/07/2025 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
| 21/07/2025 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
| 18/07/2025 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
| 17/07/2025 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
| 16/07/2025 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
| 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 | |