| 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 | 0% | 21,900 | 0 | 0 |
6
6.40
6.40
|
|
2 tháng
(2025-11-28) |
0.10 | 1.59% | 65,600 | 0 | 0 |
5.90
6.40
6.40
|
|
3 tháng
(2025-10-29) |
0.10 | 1.59% | 73,600 | 0 | 0 |
5.90
6.40
6.40
|
|
6 tháng
(2025-07-31) |
-0.51 | -7.37% | 533,900 | 100 | 0.0 |
5.90
7.09
6.40
|
|
12 tháng
(2025-02-03) |
0.04 | 0.57% | 750,800 | -3,900 | -0.0 |
5.45
7.73
6.40
|
|
24 tháng
(2024-02-07) |
1.08 | 20.34% | 853,160 | 200 | -0.0 |
4.81
7.73
6.40
|
|
36 tháng
(2023-02-13) |
-0.12 | -1.83% | 992,270 | 200 | -0.0 |
4.77
7.77
6.40
|
|
60 tháng
(2021-02-22) |
0.44 | 7.33% | 1,529,259 | 200 | -0.0 |
4.77
12.01
6.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 13/11/2024 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
| 12/11/2024 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
| 11/11/2024 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
| 08/11/2024 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
| 07/11/2024 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
| 06/11/2024 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
| 05/11/2024 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
| 04/11/2024 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
| 01/11/2024 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
| 31/10/2024 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
| 30/10/2024 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
| 29/10/2024 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
| 28/10/2024 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
| 25/10/2024 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
| 24/10/2024 |
5.45
|
200 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
| 23/10/2024 |
5.91
|
0 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 | |
| 22/10/2024 |
5.91
|
0 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 | |
| 21/10/2024 |
5.91
|
2,600 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 | |
| 18/10/2024 |
5.91
|
0 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 | |
| 17/10/2024 |
5.91
|
3,000 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 | |
| 16/10/2024 |
5.91
|
7,000 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 | |
| 15/10/2024 |
5.91
|
0 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 | |
| 14/10/2024 |
5.91
|
0 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 | |
| 11/10/2024 |
5.91
|
0 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 | |
| 10/10/2024 |
5.91
|
0 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 | |
| 09/10/2024 |
5.91
|
0 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 | |
| 08/10/2024 |
5.91
|
0 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 | |
| 07/10/2024 |
5.91
|
0 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 | |
| 04/10/2024 |
5.91
|
0 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 | |
| 03/10/2024 |
5.91
|
0 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 | |
| 02/10/2024 |
5.91
|
0 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 | |
| 01/10/2024 |
5.91
|
400 | 5.91 | 5.91 | 5.91 | 0 | 200 | -0.0 | |
| 30/09/2024 |
6.18
|
0 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 | |
| 27/09/2024 |
6.18
|
8,900 | 6.18 | 6.18 | 6.09 | 0 | 0 | 0 | |
| 26/09/2024 |
6.27
|
2,400 | 6.18 | 6.27 | 6.18 | 0 | 0 | 0 | |
| 25/09/2024 |
6.18
|
5,600 | 5.91 | 6.18 | 5.91 | 0 | 800 | -0.0 | |
| 24/09/2024 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 | |
| 23/09/2024 |
5.73
|
200 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 | |
| 20/09/2024 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
| 19/09/2024 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
| 18/09/2024 |
5.64
|
1,000 | 5.73 | 5.73 | 5.64 | 0 | 0 | 0 | |
| 17/09/2024 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
| 16/09/2024 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
| 13/09/2024 |
5.64
|
300 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
| 12/09/2024 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
| 11/09/2024 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
| 10/09/2024 |
5.64
|
700 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
| 09/09/2024 |
5.64
|
600 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
| 06/09/2024 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
| 05/09/2024 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
| 04/09/2024 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
| 30/08/2024 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
| 29/08/2024 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
| 28/08/2024 |
5.64
|
1,000 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
| 27/08/2024 |
5.64
|
200 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
| 26/08/2024 |
5.64
|
700 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
| 23/08/2024 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
| 22/08/2024 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
| 21/08/2024 |
5.64
|
1,100 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
| 20/08/2024 |
5.91
|
1,500 | 5.55 | 5.91 | 5.55 | 0 | 0 | 0 | |
| 19/08/2024 |
6.36
|
0 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 | |
| 16/08/2024 |
6.36
|
0 | 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
|
0 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 | |
| 13/08/2024 |
6.36
|
2,200 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 | |
| 12/08/2024: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 12/08/2024 |
6.36
|
100 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 | |
| 09/08/2024 |
5.91
|
800 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 | |
| 08/08/2024 |
6.08
|
300 | 7.01 | 7.01 | 6.08 | 100 | 0 | 0.0 | |
| 07/08/2024 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
| 06/08/2024 |
7.09
|
100 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
| 05/08/2024 |
6.25
|
0 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |
| 02/08/2024 |
6.25
|
0 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |
| 01/08/2024 |
6.25
|
100 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |
| 31/07/2024 |
5.49
|
2,000 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
| 30/07/2024 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
| 29/07/2024 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
| 26/07/2024 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
| 25/07/2024 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
| 24/07/2024 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
| 23/07/2024 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
| 22/07/2024 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
| 19/07/2024 |
5.49
|
200 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
| 18/07/2024 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
| 17/07/2024 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
| 16/07/2024 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
| 15/07/2024 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
| 12/07/2024 |
5.49
|
1,700 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
| 11/07/2024 |
5.49
|
1,200 | 5.66 | 5.66 | 5.49 | 0 | 0 | 0 | |
| 10/07/2024 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
| 09/07/2024 |
5.49
|
1,000 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
| 08/07/2024 |
5.32
|
3,800 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 | |
| 05/07/2024 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 | |
| 04/07/2024 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 | |
| 03/07/2024 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 | |
| 02/07/2024 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 | |
| 01/07/2024 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 | |
| 28/06/2024 |
5.32
|
600 | 5.23 | 5.32 | 5.23 | 0 | 0 | 0 | |
| 27/06/2024 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 | |
| 26/06/2024 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 | |
| 25/06/2024 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 | |