| 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) |
-2.10 | -14.09% | 118,200 | 0 | 0 |
12.60
14.90
13.30
|
|
2 tháng
(2025-10-06) |
-2.16 | -14.46% | 269,100 | 0 | 0 |
12.27
15.94
13.30
|
|
3 tháng
(2025-09-05) |
-2 | -13.51% | 320,700 | 0 | 0 |
12.27
15.94
13.30
|
|
6 tháng
(2025-06-09) |
-2.41 | -15.84% | 1,048,200 | -2,200 | -0.0 |
12.27
19.22
13.30
|
|
12 tháng
(2024-12-09) |
6.60 | 106.32% | 1,997,069 | -8,700 | -0.1 |
5.79
23.55
13.30
|
|
24 tháng
(2023-12-15) |
7.14 | 126.31% | 2,816,597 | -23,800 | -0.4 |
5.66
23.55
13.30
|
|
36 tháng
(2022-12-20) |
8.18 | 176.84% | 4,328,893 | 1,900 | 0.6 |
4.62
23.55
13.30
|
|
60 tháng
(2020-12-30) |
11.73 | 1,093.51% | 4,512,834 | 800 | 0.6 |
1.07
23.55
13.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 24/09/2024 |
6.27
|
1,800 | 6.36 | 6.36 | 6.27 | 0 | 700 | -0.0 | |
| 23/09/2024 |
6.30
|
600 | 6.33 | 6.33 | 6.30 | 0 | 0 | 0 | |
| 20/09/2024 |
6.11
|
505 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 | |
| 19/09/2024 |
6.08
|
600 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 | |
| 18/09/2024 |
6.33
|
800 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 | |
| 17/09/2024 |
6.27
|
100 | 6.27 | 6.27 | 6.27 | 0 | 0 | 0 | |
| 16/09/2024 |
6.27
|
200 | 6.27 | 6.27 | 6.27 | 0 | 0 | 0 | |
| 13/09/2024 |
6.27
|
0 | 6.27 | 6.27 | 6.27 | 0 | 0 | 0 | |
| 12/09/2024 |
6.27
|
900 | 6.17 | 6.27 | 6.17 | 0 | 0 | 0 | |
| 11/09/2024 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 | |
| 10/09/2024 |
6.17
|
200 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 | |
| 09/09/2024 |
6.17
|
1,403 | 6.01 | 6.17 | 6.01 | 0 | 0 | 0 | |
| 06/09/2024 |
6.01
|
1,100 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
| 05/09/2024 |
6.17
|
700 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 | |
| 04/09/2024 |
6.17
|
2,100 | 6.17 | 6.17 | 6.17 | 0 | 1,100 | -0.0 | |
| 30/08/2024 |
6.11
|
3,000 | 6.17 | 6.17 | 6.11 | 0 | 3,000 | -0.1 | |
| 29/08/2024 |
6.27
|
1,300 | 6.27 | 6.27 | 6.17 | 0 | 1,000 | -0.0 | |
| 28/08/2024 |
6.17
|
1,700 | 6.17 | 6.20 | 6.17 | 0 | 1,700 | -0.0 | |
| 27/08/2024 |
6.17
|
1,500 | 6.20 | 6.20 | 6.17 | 0 | 1,500 | -0.0 | |
| 26/08/2024 |
6.27
|
110 | 6.27 | 6.27 | 6.27 | 0 | 100 | -0.0 | |
| 23/08/2024 |
6.27
|
420 | 6.33 | 6.33 | 6.01 | 0 | 0 | 0 | |
| 22/08/2024 |
6.17
|
1,200 | 6.17 | 6.17 | 6.17 | 0 | 1,200 | -0.0 | |
| 21/08/2024 |
6.46
|
1,700 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 | |
| 20/08/2024 |
6.49
|
248 | 6.39 | 6.49 | 6.39 | 0 | 0 | 0 | |
| 19/08/2024 |
6.36
|
200 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 | |
| 16/08/2024 |
6.36
|
1,317 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 | |
| 15/08/2024 |
6.36
|
0 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 | |
| 14/08/2024 |
6.36
|
1,000 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 | |
| 13/08/2024 |
6.11
|
2,100 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 | |
| 12/08/2024 |
6.33
|
1,610 | 6.33 | 6.33 | 6.08 | 0 | 0 | 0 | |
| 09/08/2024 |
6.08
|
500 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 | |
| 08/08/2024 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 | |
| 07/08/2024 |
6.49
|
400 | 6.43 | 6.49 | 6.43 | 0 | 0 | 0 | |
| 06/08/2024 |
6.27
|
1,100 | 6.27 | 6.27 | 6.24 | 0 | 0 | 0 | |
| 05/08/2024 |
6.27
|
3,300 | 6.49 | 6.49 | 6.27 | 0 | 0 | 0 | |
| 02/08/2024 |
6.58
|
100 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 | |
| 01/08/2024 |
6.49
|
1,000 | 6.20 | 6.49 | 6.20 | 0 | 0 | 0 | |
| 31/07/2024 |
6.33
|
900 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 | |
| 30/07/2024 |
6.24
|
1,400 | 6.27 | 6.27 | 6.24 | 0 | 0 | 0 | |
| 29/07/2024 |
6.24
|
100 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 | |
| 26/07/2024 |
6.17
|
1,004 | 6.11 | 6.17 | 6.11 | 0 | 0 | 0 | |
| 25/07/2024 |
6.05
|
4,000 | 6.49 | 6.49 | 6.05 | 0 | 0 | 0 | |
| 24/07/2024 |
6.68
|
2,004 | 6.24 | 6.68 | 6.20 | 0 | 0 | 0 | |
| 23/07/2024 |
6.81
|
1,100 | 6.05 | 6.81 | 6.05 | 0 | 0 | 0 | |
| 22/07/2024 |
6.65
|
1,300 | 6.49 | 6.65 | 6.46 | 0 | 0 | 0 | |
| 19/07/2024 |
6.49
|
2,100 | 6.96 | 6.96 | 6.49 | 0 | 0 | 0 | |
| 18/07/2024 |
6.81
|
3,509 | 6.81 | 6.81 | 6.74 | 0 | 0 | 0 | |
| 17/07/2024 |
6.62
|
300 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
| 16/07/2024 |
6.62
|
1,600 | 6.65 | 6.65 | 6.62 | 0 | 1,200 | -0.0 | |
| 15/07/2024 |
6.62
|
51 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
| 12/07/2024 |
6.62
|
1,701 | 6.62 | 6.62 | 6.58 | 0 | 1,000 | -0.0 | |
| 11/07/2024 |
6.58
|
2,200 | 7.12 | 7.12 | 6.58 | 0 | 0 | 0 | |
| 10/07/2024 |
7.12
|
7,800 | 6.65 | 7.12 | 6.58 | 0 | 0 | 0 | |
| 09/07/2024 |
7.22
|
1,901 | 7.28 | 7.28 | 6.65 | 0 | 0 | 0 | |
| 08/07/2024 |
7.25
|
700 | 7.06 | 7.28 | 7.03 | 0 | 0 | 0 | |
| 05/07/2024 |
7.06
|
11,002 | 7.09 | 7.09 | 6.52 | 0 | 0 | 0 | |
| 04/07/2024 |
6.46
|
625 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 | |
| 03/07/2024 |
6.43
|
3,000 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 | |
| 02/07/2024 |
6.43
|
7,416 | 6.27 | 6.46 | 6.27 | 0 | 0 | 0 | |
| 01/07/2024 |
6.27
|
4,508 | 6.11 | 6.27 | 6.11 | 0 | 0 | 0 | |
| 28/06/2024 |
6.11
|
1,000 | 6.11 | 6.11 | 6.01 | 0 | 0 | 0 | |
| 27/06/2024 |
6.11
|
1,402 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 | |
| 26/06/2024 |
6.11
|
1,100 | 6.01 | 6.11 | 6.01 | 0 | 0 | 0 | |
| 25/06/2024 |
6.01
|
300 | 6.08 | 6.08 | 6.01 | 0 | 0 | 0 | |
| 24/06/2024 |
6.08
|
0 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 | |
| 21/06/2024 |
6.08
|
1,000 | 6.08 | 6.08 | 6.01 | 0 | 0 | 0 | |
| 20/06/2024 |
6.08
|
6,500 | 6.05 | 6.14 | 6.01 | 0 | 2,100 | -0.0 | |
| 19/06/2024 |
6.01
|
1,700 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
| 18/06/2024 |
5.76
|
3,100 | 6.05 | 6.05 | 5.76 | 0 | 0 | 0 | |
| 17/06/2024 |
6.05
|
2,200 | 5.82 | 6.05 | 5.82 | 0 | 0 | 0 | |
| 14/06/2024 |
5.82
|
4,214 | 6.01 | 6.05 | 5.82 | 0 | 0 | 0 | |
| 13/06/2024 |
6.11
|
3,400 | 6.17 | 6.17 | 6.11 | 0 | 2,600 | -0.1 | |
| 12/06/2024 |
6.01
|
301 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
| 11/06/2024 |
6.01
|
6,900 | 6.33 | 6.33 | 6.01 | 0 | 0 | 0 | |
| 10/06/2024 |
6.27
|
3,400 | 6.20 | 6.27 | 6.20 | 0 | 0 | 0 | |
| 07/06/2024 |
6.05
|
3,200 | 6.14 | 6.14 | 6.05 | 0 | 0 | 0 | |
| 06/06/2024 |
6.14
|
800 | 6.14 | 6.17 | 6.14 | 0 | 0 | 0 | |
| 05/06/2024 |
6.17
|
11,500 | 6.17 | 6.27 | 5.60 | 0 | 0 | 0 | |
| 04/06/2024 |
6.17
|
3,000 | 6.49 | 6.49 | 6.17 | 0 | 0 | 0 | |
| 03/06/2024 |
6.49
|
900 | 6.58 | 6.58 | 6.14 | 0 | 0 | 0 | |
| 31/05/2024 |
6.65
|
1,202 | 6.08 | 6.65 | 6.08 | 0 | 0 | 0 | |
| 30/05/2024 |
6.08
|
100 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 | |
| 29/05/2024 |
6.01
|
24,701 | 6.58 | 6.58 | 6.01 | 0 | 9,900 | -0.2 | |
| 28/05/2024 |
6.62
|
800 | 6.58 | 6.62 | 6.58 | 0 | 0 | 0 | |
| 27/05/2024 |
6.58
|
6,100 | 6.65 | 6.65 | 6.58 | 0 | 0 | 0 | |
| 24/05/2024 |
6.65
|
1,800 | 7.09 | 7.09 | 6.43 | 0 | 0 | 0 | |
| 23/05/2024 |
6.65
|
200 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 | |
| 22/05/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 22/05/2024 |
6.90
|
13,300 | 6.96 | 7.12 | 6.90 | 0 | 0 | 0 | |
| 21/05/2024 |
6.81
|
5,061 | 6.53 | 6.81 | 6.53 | 0 | 0 | 0 | |
| 20/05/2024 |
6.53
|
1,835 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 | |
| 17/05/2024 |
6.56
|
1,400 | 6.23 | 6.56 | 6.23 | 0 | 0 | 0 | |
| 16/05/2024 |
6.56
|
2,800 | 6.35 | 6.59 | 6.20 | 0 | 0 | 0 | |
| 15/05/2024 |
6.35
|
3,300 | 6.41 | 6.44 | 6.26 | 0 | 0 | 0 | |
| 14/05/2024 |
6.41
|
1,800 | 6.56 | 6.56 | 6.41 | 0 | 0 | 0 | |
| 13/05/2024 |
6.65
|
2,005 | 6.71 | 6.77 | 6.65 | 0 | 0 | 0 | |
| 10/05/2024 |
6.68
|
100 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
| 09/05/2024 |
6.65
|
3,200 | 6.53 | 6.65 | 6.50 | 0 | 0 | 0 | |
| 08/05/2024 |
6.50
|
3,010 | 6.50 | 6.50 | 6.50 | 0 | 1,300 | -0.0 | |
| 07/05/2024 |
6.50
|
100 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
| 06/05/2024 |
6.41
|
800 | 6.35 | 6.41 | 6.35 | 0 | 0 | 0 | |