| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
0.60 | 8.70% | 300 | 0 | 0 |
6.90
7.50
7.50
|
|
2 tháng
(2026-04-13) |
0.70 | 10.29% | 1,300 | 0 | 0 |
6.30
7.50
7.50
|
|
3 tháng
(2026-03-16) |
0 | 0% | 2,900 | 0 | 0 |
6.30
7.50
7.50
|
|
6 tháng
(2025-12-15) |
0.66 | 9.59% | 21,800 | 0 | 0 |
6.09
7.97
7.50
|
|
12 tháng
(2025-06-17) |
0.75 | 11.11% | 51,100 | -200 | -0.0 |
6.09
8.44
7.50
|
|
24 tháng
(2024-06-24) |
1.15 | 18.06% | 549,252 | -11,900 | -0.1 |
6
9
7.50
|
|
36 tháng
(2023-06-28) |
1.26 | 20.16% | 585,091 | -7,300 | -0.0 |
5.66
9
7.50
|
|
60 tháng
(2021-07-08) |
2.23 | 42.34% | 679,621 | -6,312 | -0.0 |
5.27
9.08
7.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 27/03/2025 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
| 26/03/2025 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
| 25/03/2025 |
6.75
|
200 | 6.84 | 6.84 | 6.75 | 0 | 0 | 0 | |
| 24/03/2025 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 | |
| 21/03/2025: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 21/03/2025 |
6.84
|
600 | 7.03 | 7.03 | 6.84 | 0 | 0 | 0 | |
| 20/03/2025 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 19/03/2025 |
7.50
|
600 | 7.50 | 7.68 | 7.50 | 0 | 0 | 0 | |
| 18/03/2025 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
| 17/03/2025 |
7.76
|
100 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
| 14/03/2025 |
7.50
|
100 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 13/03/2025 |
7.41
|
1,200 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
| 12/03/2025 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
| 11/03/2025 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
| 10/03/2025 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
| 07/03/2025 |
7.59
|
200 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
| 06/03/2025 |
7.59
|
1,000 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
| 05/03/2025 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 04/03/2025 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 03/03/2025 |
7.50
|
100 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 28/02/2025 |
7.41
|
100 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
| 27/02/2025 |
7.32
|
100 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 | |
| 26/02/2025 |
7.32
|
200 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 | |
| 25/02/2025 |
7.24
|
500 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
| 24/02/2025 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
| 21/02/2025 |
7.24
|
800 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
| 20/02/2025 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
| 19/02/2025 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
| 18/02/2025 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
| 17/02/2025 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
| 14/02/2025 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
| 13/02/2025 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
| 12/02/2025 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
| 11/02/2025 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
| 10/02/2025 |
6.62
|
2,400 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
| 07/02/2025 |
6.62
|
4,000 | 6.62 | 6.62 | 6.62 | 0 | 4,000 | -0.0 | |
| 06/02/2025 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
| 05/02/2025 |
6.62
|
141 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
| 04/02/2025 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
| 03/02/2025 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
| 24/01/2025 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
| 23/01/2025 |
7.24
|
100 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
| 22/01/2025 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
| 21/01/2025 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
| 20/01/2025 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
| 17/01/2025 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
| 16/01/2025 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
| 15/01/2025 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
| 14/01/2025 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
| 13/01/2025 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
| 10/01/2025 |
6.97
|
18 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
| 09/01/2025 |
6.97
|
6,700 | 6.71 | 6.97 | 6.62 | 0 | 0 | 0 | |
| 08/01/2025 |
6.35
|
6,800 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 | |
| 07/01/2025 |
6.44
|
6,500 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 | |
| 06/01/2025 |
6.88
|
10,000 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 | |
| 03/01/2025 |
6.79
|
5,601 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
| 02/01/2025 |
6.18
|
200 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 | |
| 31/12/2024 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
| 30/12/2024 |
6.62
|
367 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
| 27/12/2024 |
7.32
|
101 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 | |
| 26/12/2024 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 25/12/2024 |
8.12
|
200 | 8.03 | 8.12 | 8.03 | 0 | 0 | 0 | |
| 24/12/2024 |
7.76
|
100 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
| 23/12/2024 |
7.15
|
330,202 | 7.06 | 7.15 | 7.06 | 0 | 0 | 0 | |
| 20/12/2024 |
6.53
|
0 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 | |
| 19/12/2024 |
6.53
|
151 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 | |
| 18/12/2024 |
6.00
|
0 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 | |
| 17/12/2024 |
6.00
|
100 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 | |
| 16/12/2024 |
6.53
|
0 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 | |
| 13/12/2024 |
6.53
|
0 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 | |
| 12/12/2024 |
6.53
|
18 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 | |
| 11/12/2024 |
6.53
|
1 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 | |
| 10/12/2024 |
6.53
|
0 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 | |
| 09/12/2024 |
6.53
|
78 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 | |
| 06/12/2024 |
6.53
|
0 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 | |
| 05/12/2024 |
6.53
|
0 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 | |
| 04/12/2024 |
6.53
|
0 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 | |
| 03/12/2024 |
6.53
|
0 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 | |
| 02/12/2024 |
6.53
|
37,700 | 6.53 | 6.53 | 6.53 | 37,700 | 37,700 | 0 | |
| 29/11/2024 |
6.53
|
4 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 | |
| 28/11/2024 |
6.53
|
0 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 | |
| 27/11/2024 |
6.53
|
0 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 | |
| 26/11/2024 |
6.53
|
100 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 | |
| 25/11/2024 |
6.00
|
0 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 | |
| 22/11/2024 |
6.00
|
0 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 | |
| 21/11/2024 |
6.00
|
0 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 | |
| 20/11/2024 |
6.00
|
10,600 | 6.71 | 6.71 | 6.00 | 1,900 | 0 | 0.0 | |
| 19/11/2024 |
6.62
|
162 | 6.62 | 6.62 | 6.62 | 100 | 0 | 0.0 | |
| 18/11/2024 |
7.32
|
1,000 | 7.32 | 7.32 | 7.32 | 1,000 | 0 | 0.0 | |
| 15/11/2024 |
8.12
|
1,001 | 8.12 | 8.12 | 8.12 | 1,000 | 0 | 0.0 | |
| 14/11/2024 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
| 13/11/2024 |
9.00
|
1,600 | 8.29 | 9.18 | 7.59 | 0 | 0 | 0 | |
| 12/11/2024 |
8.38
|
10,000 | 7.50 | 8.38 | 7.50 | 0 | 0 | 0 | |
| 11/11/2024 |
7.94
|
100 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
| 08/11/2024 |
7.24
|
5,663 | 7.15 | 7.24 | 7.15 | 0 | 900 | -0.0 | |
| 07/11/2024 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
| 06/11/2024 |
6.62
|
100 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
| 05/11/2024 |
6.09
|
0 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 | |
| 04/11/2024 |
6.09
|
0 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 | |
| 01/11/2024 |
6.09
|
0 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 | |
| 31/10/2024 |
6.09
|
1 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 | |