| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-19) |
0 | 0% | 900 | 0 | 0 |
4.60
4.60
4.60
|
|
2 tháng
(2026-04-20) |
0.40 | 9.52% | 2,300 | 0 | 0 |
4
4.60
4.60
|
|
3 tháng
(2026-03-20) |
-0.80 | -14.81% | 5,700 | 0 | 0 |
4
5.40
4.60
|
|
6 tháng
(2025-12-22) |
-1.50 | -24.59% | 11,100 | 0 | 0 |
4
6.10
4.60
|
|
12 tháng
(2025-06-23) |
-0.86 | -15.79% | 23,600 | 0 | 0 |
4
6.90
4.60
|
|
24 tháng
(2024-06-28) |
-7.29 | -61.32% | 49,800 | 0 | 0 |
4
11.89
4.60
|
|
36 tháng
(2023-07-04) |
-47.46 | -91.16% | 131,186 | 600 | 0.0 |
4
52.06
4.60
|
|
60 tháng
(2021-07-14) |
-1.22 | -20.97% | 155,682 | 500 | 0.0 |
3.49
52.75
4.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 02/04/2025 |
6.16
|
200 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 | |
| 01/04/2025 |
6.75
|
900 | 5.96 | 6.75 | 5.96 | 0 | 0 | 0 | |
| 31/03/2025 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
| 28/03/2025 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
| 27/03/2025 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
| 26/03/2025 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
| 25/03/2025 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
| 24/03/2025 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
| 21/03/2025 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
| 20/03/2025 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
| 19/03/2025 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
| 18/03/2025 |
6.95
|
500 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
| 17/03/2025 |
6.85
|
0 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 | |
| 14/03/2025 |
6.85
|
0 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 | |
| 13/03/2025 |
6.85
|
0 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 | |
| 12/03/2025 |
6.85
|
0 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 | |
| 11/03/2025 |
6.85
|
0 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 | |
| 10/03/2025 |
6.85
|
0 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 | |
| 07/03/2025 |
6.85
|
0 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 | |
| 06/03/2025 |
6.85
|
0 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 | |
| 05/03/2025 |
6.85
|
0 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 | |
| 04/03/2025 |
6.85
|
0 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 | |
| 03/03/2025 |
6.85
|
0 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 | |
| 28/02/2025 |
6.85
|
0 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 | |
| 27/02/2025 |
6.85
|
200 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 | |
| 26/02/2025 |
6.85
|
0 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 | |
| 25/02/2025 |
6.85
|
100 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 | |
| 24/02/2025 |
6.85
|
200 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 | |
| 21/02/2025 |
6.85
|
0 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 | |
| 20/02/2025 |
6.85
|
100 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 | |
| 19/02/2025 |
6.85
|
0 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 | |
| 18/02/2025 |
6.85
|
0 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 | |
| 17/02/2025 |
6.75
|
600 | 6.75 | 6.85 | 6.75 | 0 | 0 | 0 | |
| 14/02/2025 |
6.16
|
0 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 | |
| 13/02/2025 |
6.16
|
100 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 | |
| 12/02/2025 |
6.06
|
3,600 | 6.55 | 6.55 | 6.06 | 0 | 0 | 0 | |
| 11/02/2025 |
5.76
|
700 | 6.26 | 6.26 | 5.76 | 0 | 0 | 0 | |
| 10/02/2025 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
| 07/02/2025 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
| 06/02/2025 |
6.75
|
700 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
| 05/02/2025 |
6.26
|
200 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
| 04/02/2025 |
6.26
|
100 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
| 03/02/2025 |
6.46
|
500 | 5.96 | 6.46 | 5.96 | 0 | 0 | 0 | |
| 24/01/2025 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 | |
| 23/01/2025 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 | |
| 22/01/2025 |
6.65
|
100 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 | |
| 21/01/2025 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
| 20/01/2025 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
| 17/01/2025 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
| 16/01/2025 |
7.65
|
200 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
| 15/01/2025 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
| 14/01/2025 |
7.65
|
29 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
| 13/01/2025 |
7.65
|
37 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
| 10/01/2025 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
| 09/01/2025 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
| 08/01/2025 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
| 07/01/2025 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
| 06/01/2025 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
| 03/01/2025 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
| 02/01/2025 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
| 31/12/2024 |
7.65
|
1 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
| 30/12/2024 |
7.65
|
32 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
| 27/12/2024 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
| 26/12/2024 |
7.65
|
200 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
| 25/12/2024 |
7.65
|
100 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
| 24/12/2024 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 | |
| 23/12/2024 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 | |
| 20/12/2024 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 | |
| 19/12/2024 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 | |
| 18/12/2024 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 | |
| 17/12/2024 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 | |
| 16/12/2024 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 | |
| 13/12/2024 |
8.94
|
100 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 | |
| 12/12/2024 |
8.74
|
10 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 | |
| 11/12/2024 |
8.74
|
0 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 | |
| 10/12/2024 |
8.74
|
109 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 | |
| 09/12/2024 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 | |
| 06/12/2024 |
8.94
|
1 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 | |
| 05/12/2024 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 | |
| 04/12/2024 |
8.94
|
15 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 | |
| 03/12/2024 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 | |
| 02/12/2024 |
9.04
|
104 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 | |
| 29/11/2024 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 | |
| 28/11/2024 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 | |
| 27/11/2024 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 | |
| 26/11/2024 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 | |
| 25/11/2024 |
9.04
|
300 | 9.04 | 9.04 | 8.94 | 0 | 0 | 0 | |
| 22/11/2024 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 | |
| 21/11/2024 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 | |
| 20/11/2024 |
9.04
|
100 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 | |
| 19/11/2024 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 18/11/2024 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 15/11/2024: Cổ tức tiền mặt tỉ lệ: 0.84% | |||||||||
| 15/11/2024 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 14/11/2024 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 | |
| 13/11/2024 |
7.96
|
400 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 | |
| 12/11/2024 |
7.96
|
300 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 | |
| 11/11/2024 |
7.96
|
300 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 | |
| 08/11/2024 |
6.98
|
1,500 | 10.32 | 10.32 | 6.98 | 0 | 0 | 0 | |
| 07/11/2024 |
11.60
|
0 | 11.60 | 11.60 | 11.60 | 0 | 0 | 0 | |
| 06/11/2024 |
11.60
|
0 | 11.60 | 11.60 | 11.60 | 0 | 0 | 0 | |