| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-30) |
0.20 | 2.99% | 1,500 | 0 | 0 |
6.70
6.90
6.90
|
|
2 tháng
(2026-06-01) |
1.31 | 23.53% | 2,500 | 0 | 0 |
5.59
6.90
6.90
|
|
3 tháng
(2026-05-04) |
1.80 | 35.30% | 2,900 | 0 | 0 |
5.10
6.90
6.90
|
|
6 tháng
(2026-02-02) |
1.51 | 28.06% | 9,000 | 0 | 0 |
5.10
6.90
6.90
|
|
12 tháng
(2025-08-04) |
0.98 | 16.56% | 51,300 | -200 | -0.0 |
4.93
6.90
6.90
|
|
24 tháng
(2024-08-09) |
-0.39 | -5.29% | 547,314 | -11,900 | -0.1 |
4.86
7.29
6.90
|
|
36 tháng
(2023-08-15) |
0.84 | 13.80% | 578,833 | -7,300 | -0.0 |
4.58
7.29
6.90
|
|
60 tháng
(2021-08-25) |
2.29 | 49.63% | 673,301 | -6,312 | -0.0 |
4.58
7.35
6.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 20/05/2025 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 | |
| 19/05/2025 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 | |
| 16/05/2025 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 | |
| 15/05/2025 |
5.77
|
200 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 | |
| 14/05/2025 |
6.00
|
0 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 | |
| 13/05/2025 |
6.00
|
0 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 | |
| 12/05/2025 |
6.00
|
0 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 | |
| 09/05/2025 |
6.00
|
0 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 | |
| 08/05/2025 |
6.00
|
0 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 | |
| 07/05/2025 |
6.00
|
0 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 | |
| 06/05/2025 |
6.00
|
0 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 | |
| 05/05/2025 |
6.00
|
0 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 | |
| 29/04/2025 |
6.00
|
200 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 | |
| 28/04/2025 |
6.00
|
200 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 | |
| 25/04/2025 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
| 24/04/2025 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
| 23/04/2025 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
| 22/04/2025 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
| 21/04/2025 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
| 18/04/2025 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
| 17/04/2025 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
| 16/04/2025 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
| 15/04/2025 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
| 14/04/2025 |
5.46
|
200 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
| 11/04/2025 |
6.00
|
0 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 | |
| 10/04/2025 |
6.00
|
20,300 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 | |
| 09/04/2025 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
| 08/04/2025 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
| 04/04/2025 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
| 03/04/2025 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
| 02/04/2025 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
| 01/04/2025 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
| 31/03/2025 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
| 28/03/2025 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
| 27/03/2025 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
| 26/03/2025 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
| 25/03/2025 |
5.46
|
200 | 5.54 | 5.54 | 5.46 | 0 | 0 | 0 | |
| 24/03/2025 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 | |
| 21/03/2025: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 21/03/2025 |
5.54
|
600 | 5.69 | 5.69 | 5.54 | 0 | 0 | 0 | |
| 20/03/2025 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
| 19/03/2025 |
6.07
|
600 | 6.07 | 6.21 | 6.07 | 0 | 0 | 0 | |
| 18/03/2025 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 | |
| 17/03/2025 |
6.29
|
100 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 | |
| 14/03/2025 |
6.07
|
100 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
| 13/03/2025 |
6.00
|
1,200 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 | |
| 12/03/2025 |
6.14
|
0 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 | |
| 11/03/2025 |
6.14
|
0 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 | |
| 10/03/2025 |
6.14
|
0 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 | |
| 07/03/2025 |
6.14
|
200 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 | |
| 06/03/2025 |
6.14
|
1,000 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 | |
| 05/03/2025 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
| 04/03/2025 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
| 03/03/2025 |
6.07
|
100 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
| 28/02/2025 |
6.00
|
100 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 | |
| 27/02/2025 |
5.93
|
100 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 | |
| 26/02/2025 |
5.93
|
200 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 | |
| 25/02/2025 |
5.86
|
500 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
| 24/02/2025 |
5.86
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
| 21/02/2025 |
5.86
|
800 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
| 20/02/2025 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 | |
| 19/02/2025 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 | |
| 18/02/2025 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 | |
| 17/02/2025 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 | |
| 14/02/2025 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 | |
| 13/02/2025 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 | |
| 12/02/2025 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 | |
| 11/02/2025 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 | |
| 10/02/2025 |
5.36
|
2,400 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 | |
| 07/02/2025 |
5.36
|
4,000 | 5.36 | 5.36 | 5.36 | 0 | 4,000 | -0.0 | |
| 06/02/2025 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 | |
| 05/02/2025 |
5.36
|
141 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 | |
| 04/02/2025 |
5.86
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
| 03/02/2025 |
5.86
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
| 24/01/2025 |
5.86
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
| 23/01/2025 |
5.86
|
100 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
| 22/01/2025 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
| 21/01/2025 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
| 20/01/2025 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
| 17/01/2025 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
| 16/01/2025 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
| 15/01/2025 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
| 14/01/2025 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
| 13/01/2025 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
| 10/01/2025 |
5.64
|
18 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
| 09/01/2025 |
5.64
|
6,700 | 5.43 | 5.64 | 5.36 | 0 | 0 | 0 | |
| 08/01/2025 |
5.14
|
6,800 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
| 07/01/2025 |
5.21
|
6,500 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 | |
| 06/01/2025 |
5.57
|
10,000 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 | |
| 03/01/2025 |
5.50
|
5,601 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 02/01/2025 |
5.00
|
200 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 31/12/2024 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 | |
| 30/12/2024 |
5.36
|
367 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 | |
| 27/12/2024 |
5.93
|
101 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 | |
| 26/12/2024 |
6.57
|
0 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 | |
| 25/12/2024 |
6.57
|
200 | 6.50 | 6.57 | 6.50 | 0 | 0 | 0 | |
| 24/12/2024 |
6.29
|
100 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 | |
| 23/12/2024 |
5.79
|
330,202 | 5.71 | 5.79 | 5.71 | 0 | 0 | 0 | |
| 20/12/2024 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 | |
| 19/12/2024 |
5.29
|
151 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 | |
| 18/12/2024 |
4.86
|
0 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 | |