| 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 | 0% | 629,400 | 1,200 | 0.0 |
5.90
6.20
6.20
|
|
2 tháng
(2025-10-06) |
0.10 | 1.64% | 711,900 | 1,300 | 0.0 |
5.90
6.20
6.20
|
|
3 tháng
(2025-09-05) |
0.20 | 3.33% | 801,700 | 1,300 | 0.0 |
5.90
6.20
6.20
|
|
6 tháng
(2025-06-09) |
1.10 | 21.57% | 1,362,200 | 20,100 | 0.1 |
5.10
6.20
6.20
|
|
12 tháng
(2024-12-09) |
1.10 | 21.57% | 2,145,045 | 34,200 | 0.1 |
4.20
6.20
6.20
|
|
24 tháng
(2023-12-15) |
0.21 | 3.45% | 3,718,172 | 34,600 | 0.1 |
4.20
6.20
6.20
|
|
36 tháng
(2022-12-20) |
1.30 | 26.44% | 10,398,564 | -608,400 | -4.4 |
4.20
6.98
6.20
|
|
60 tháng
(2020-12-30) |
0.30 | 5.06% | 40,381,875 | -13,533 | -1.2 |
3.82
11.61
6.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 19/02/2025 |
5.20
|
22,200 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 | |
| 18/02/2025 |
5.10
|
1,100 | 5 | 5.10 | 5 | 0 | 0 | 0 | |
| 17/02/2025 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
| 14/02/2025 |
5.10
|
28,100 | 5 | 5.10 | 5 | 0 | 0 | 0 | |
| 13/02/2025 |
5.10
|
4,300 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 | |
| 12/02/2025 |
5.20
|
7,700 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 | |
| 11/02/2025 |
5.20
|
2,300 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 | |
| 10/02/2025 |
5
|
2,000 | 5 | 5 | 5 | 0 | 0 | 0 | |
| 07/02/2025 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
| 06/02/2025 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
| 05/02/2025 |
5.30
|
2,100 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 | |
| 04/02/2025 |
5.30
|
18,400 | 5.10 | 5.30 | 5.10 | 0 | 0 | 0 | |
| 03/02/2025 |
5.10
|
400 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
| 24/01/2025 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
| 23/01/2025 |
5.10
|
5,100 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
| 22/01/2025 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 | |
| 21/01/2025 |
5
|
1,408 | 5 | 5 | 5 | 0 | 400 | -0.0 | |
| 20/01/2025 |
5
|
11,200 | 5 | 5 | 5 | 0 | 0 | 0 | |
| 17/01/2025 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
| 16/01/2025 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
| 15/01/2025 |
5.10
|
17,300 | 5 | 5.10 | 5 | 0 | 0 | 0 | |
| 14/01/2025 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
| 13/01/2025 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
| 10/01/2025 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
| 09/01/2025 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
| 08/01/2025 |
5.10
|
200 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
| 07/01/2025 |
5
|
2,500 | 5 | 5 | 5 | 0 | 0 | 0 | |
| 06/01/2025 |
5
|
4,502 | 5.10 | 5.10 | 5 | 0 | 0 | 0 | |
| 03/01/2025 |
5.10
|
4,000 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
| 02/01/2025 |
5.10
|
4,600 | 5.10 | 5.10 | 5 | 0 | 0 | 0 | |
| 31/12/2024 |
5.10
|
13,800 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
| 30/12/2024 |
5.20
|
13,510 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 | |
| 27/12/2024 |
5.20
|
10,100 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 | |
| 26/12/2024 |
5.30
|
2,200 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 | |
| 25/12/2024 |
5.30
|
6,100 | 5.10 | 5.30 | 5.10 | 0 | 0 | 0 | |
| 24/12/2024 |
5.10
|
15,600 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
| 23/12/2024 |
5
|
100 | 5 | 5 | 5 | 0 | 0 | 0 | |
| 20/12/2024 |
5
|
700 | 5 | 5 | 5 | 0 | 0 | 0 | |
| 19/12/2024 |
5
|
10,900 | 5.10 | 5.10 | 5 | 0 | 0 | 0 | |
| 18/12/2024 |
5.40
|
313 | 5.20 | 5.40 | 5.20 | 0 | 0 | 0 | |
| 17/12/2024 |
5.10
|
6,800 | 5 | 5.10 | 5 | 0 | 0 | 0 | |
| 16/12/2024 |
5.10
|
800 | 5 | 5.10 | 5 | 0 | 0 | 0 | |
| 13/12/2024 |
5.10
|
100 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
| 12/12/2024 |
5.10
|
5,200 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
| 11/12/2024 |
5
|
15,100 | 5.10 | 5.10 | 5 | 0 | 0 | 0 | |
| 10/12/2024 |
5.10
|
12 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
| 09/12/2024 |
5.10
|
600 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
| 06/12/2024 |
5.10
|
5,400 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
| 05/12/2024 |
5.10
|
30,800 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
| 04/12/2024 |
5
|
13,000 | 5 | 5 | 5 | 0 | 0 | 0 | |
| 03/12/2024 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 | |
| 02/12/2024 |
5
|
200 | 5.30 | 5.30 | 5 | 0 | 0 | 0 | |
| 29/11/2024 |
5
|
500 | 5 | 5 | 5 | 0 | 0 | 0 | |
| 28/11/2024 |
5
|
9,700 | 5.10 | 5.10 | 5 | 0 | 0 | 0 | |
| 27/11/2024 |
5.10
|
14,400 | 5.10 | 5.30 | 5.10 | 0 | 0 | 0 | |
| 26/11/2024 |
5.10
|
100 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
| 25/11/2024 |
5.10
|
5,900 | 5 | 5.10 | 5 | 0 | 0 | 0 | |
| 22/11/2024 |
5
|
10,600 | 5 | 5 | 5 | 0 | 0 | 0 | |
| 21/11/2024 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
| 20/11/2024 |
5.10
|
300 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
| 19/11/2024 |
5.20
|
2,500 | 5 | 5.20 | 5 | 0 | 0 | 0 | |
| 18/11/2024 |
5.20
|
11,800 | 5.10 | 5.20 | 5 | 0 | 100 | -0.0 | |
| 15/11/2024 |
5.20
|
44,300 | 5.10 | 5.20 | 5 | 0 | 0 | 0 | |
| 14/11/2024 |
5.30
|
3,501 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
| 13/11/2024 |
5.30
|
33,700 | 5.20 | 5.50 | 5.20 | 0 | 0 | 0 | |
| 12/11/2024 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 11/11/2024 |
5.50
|
110 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 08/11/2024 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
| 07/11/2024 |
5.30
|
2,323 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 | |
| 06/11/2024 |
5.50
|
4,901 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 | |
| 05/11/2024 |
5.40
|
1,200 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 04/11/2024 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 01/11/2024 |
5.50
|
4,900 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 | |
| 31/10/2024 |
5.50
|
3,700 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 | |
| 30/10/2024 |
5.40
|
4,100 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 29/10/2024 |
5.60
|
2,300 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 | |
| 28/10/2024 |
5.60
|
100 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
| 25/10/2024 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
| 24/10/2024 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
| 23/10/2024 |
5.70
|
6 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
| 22/10/2024 |
5.70
|
1,004 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
| 21/10/2024 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
| 18/10/2024 |
5.70
|
4,300 | 5.60 | 5.70 | 5.40 | 0 | 0 | 0 | |
| 17/10/2024 |
5.70
|
10 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
| 16/10/2024 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
| 15/10/2024 |
5.70
|
104 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
| 14/10/2024 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 11/10/2024 |
5.50
|
1,200 | 5.60 | 5.60 | 5.50 | 1,000 | 0 | 0.0 | |
| 10/10/2024 |
5.50
|
200 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 09/10/2024 |
5.80
|
2,100 | 5.60 | 5.80 | 5.60 | 0 | 0 | 0 | |
| 08/10/2024 |
5.80
|
3,101 | 5.50 | 5.80 | 5.50 | 0 | 0 | 0 | |
| 07/10/2024 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 04/10/2024 |
5.50
|
400 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 03/10/2024 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
| 02/10/2024 |
5.60
|
1,100 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 | |
| 01/10/2024 |
5.60
|
2,300 | 5.50 | 5.60 | 5.50 | 1,000 | 0 | 0.0 | |
| 30/09/2024 |
5.50
|
1,401 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 | |
| 27/09/2024 |
5.60
|
5,603 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 | |
| 26/09/2024: Cổ tức tiền mặt tỉ lệ: 3.75% | |||||||||
| 26/09/2024 |
5.60
|
1,523 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 | |
| 25/09/2024 |
5.53
|
32,877 | 5.53 | 5.53 | 5.43 | 0 | 0 | 0 | |