| 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) |
0.70 | 10.29% | 1,800 | 0 | 0 |
5.90
8.50
8.50
|
|
2 tháng
(2025-11-28) |
0.10 | 1.35% | 11,100 | 0 | 0 |
5.90
8.50
8.50
|
|
3 tháng
(2025-10-29) |
0.40 | 5.63% | 43,600 | 0 | 0 |
5.90
8.50
8.50
|
|
6 tháng
(2025-07-31) |
-0.12 | -1.60% | 107,600 | 0 | 0 |
5.90
8.96
8.50
|
|
12 tháng
(2025-02-03) |
1.78 | 31.21% | 224,602 | 0 | 0 |
5.72
8.96
8.50
|
|
24 tháng
(2024-02-07) |
-0.84 | -10.12% | 382,797 | 0 | 0 |
5.71
9.52
8.50
|
|
36 tháng
(2023-02-13) |
2.28 | 43.76% | 504,153 | 0 | 0 |
5.13
9.80
8.50
|
|
60 tháng
(2022-07-20) |
-11.66 | -60.87% | 1,387,388 | 0 | 0 |
4.63
19.16
8.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 13/11/2024 |
5.81
|
0 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 | |
| 12/11/2024 |
5.81
|
16,200 | 5.72 | 5.91 | 5.72 | 0 | 0 | 0 | |
| 11/11/2024 |
6.67
|
0 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 | |
| 08/11/2024 |
6.67
|
0 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 | |
| 07/11/2024 |
6.67
|
0 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 | |
| 06/11/2024 |
6.67
|
0 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 | |
| 05/11/2024 |
6.67
|
0 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 | |
| 04/11/2024 |
6.67
|
0 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 | |
| 01/11/2024 |
6.67
|
0 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 | |
| 31/10/2024 |
6.67
|
0 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 | |
| 30/10/2024 |
6.67
|
0 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 | |
| 29/10/2024 |
6.67
|
0 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 | |
| 28/10/2024 |
6.67
|
0 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 | |
| 25/10/2024 |
6.67
|
0 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 | |
| 24/10/2024 |
6.67
|
0 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 | |
| 23/10/2024 |
6.67
|
0 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 | |
| 22/10/2024 |
6.67
|
0 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 | |
| 21/10/2024 |
6.67
|
0 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 | |
| 18/10/2024 |
6.67
|
0 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 | |
| 17/10/2024 |
6.67
|
0 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 | |
| 16/10/2024 |
6.67
|
0 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 | |
| 15/10/2024: Cổ tức tiền mặt tỉ lệ: 3.5% | |||||||||
| 15/10/2024 |
6.67
|
0 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 | |
| 14/10/2024 |
6.62
|
3,000 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
| 11/10/2024 |
6.53
|
300 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 | |
| 10/10/2024 |
6.44
|
0 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 | |
| 09/10/2024 |
6.44
|
0 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 | |
| 08/10/2024 |
6.53
|
5,200 | 6.44 | 6.53 | 6.44 | 0 | 0 | 0 | |
| 07/10/2024 |
5.71
|
4,500 | 6.08 | 6.08 | 5.71 | 0 | 0 | 0 | |
| 04/10/2024 |
6.44
|
6,800 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 | |
| 03/10/2024 |
6.44
|
3,900 | 6.44 | 6.62 | 6.44 | 0 | 0 | 0 | |
| 02/10/2024 |
6.44
|
0 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 | |
| 01/10/2024 |
6.44
|
0 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 | |
| 30/09/2024 |
6.44
|
0 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 | |
| 27/09/2024 |
6.44
|
0 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 | |
| 26/09/2024 |
6.35
|
1,100 | 6.53 | 6.53 | 6.35 | 0 | 0 | 0 | |
| 25/09/2024 |
6.53
|
0 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 | |
| 24/09/2024 |
6.53
|
0 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 | |
| 23/09/2024 |
6.53
|
1 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 | |
| 20/09/2024 |
6.53
|
0 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 | |
| 19/09/2024 |
6.53
|
102 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 | |
| 18/09/2024 |
6.53
|
0 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 | |
| 17/09/2024 |
6.53
|
100 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 | |
| 16/09/2024 |
6.35
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 | |
| 13/09/2024 |
6.35
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 | |
| 12/09/2024 |
6.35
|
600 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 | |
| 11/09/2024 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 | |
| 10/09/2024 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 | |
| 09/09/2024 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 | |
| 06/09/2024 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 | |
| 05/09/2024 |
6.53
|
4 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 | |
| 04/09/2024 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 | |
| 30/08/2024 |
6.53
|
5 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 | |
| 29/08/2024 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 | |
| 28/08/2024 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 | |
| 27/08/2024 |
6.53
|
5 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 | |
| 26/08/2024 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 | |
| 23/08/2024 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 | |
| 22/08/2024 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 | |
| 21/08/2024 |
6.53
|
201 | 7.26 | 7.26 | 6.53 | 0 | 0 | 0 | |
| 20/08/2024 |
6.35
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 | |
| 19/08/2024 |
6.35
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 | |
| 16/08/2024 |
6.35
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 | |
| 15/08/2024 |
6.35
|
101 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 | |
| 14/08/2024 |
7.26
|
109 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
| 13/08/2024 |
6.35
|
401 | 6.17 | 6.44 | 6.17 | 0 | 0 | 0 | |
| 12/08/2024 |
7.17
|
1 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 | |
| 09/08/2024 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 | |
| 08/08/2024 |
7.17
|
402 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 | |
| 07/08/2024 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 | |
| 06/08/2024 |
7.17
|
2 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 | |
| 05/08/2024 |
7.17
|
4 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 | |
| 02/08/2024 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 | |
| 01/08/2024 |
7.17
|
8 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 | |
| 31/07/2024 |
7.17
|
2,500 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 | |
| 30/07/2024 |
8.34
|
108 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
| 29/07/2024 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
| 26/07/2024 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
| 25/07/2024 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
| 24/07/2024 |
7.26
|
100 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
| 23/07/2024 |
6.53
|
0 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 | |
| 22/07/2024 |
6.53
|
2,400 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 | |
| 19/07/2024 |
7.17
|
7,000 | 7.07 | 7.17 | 7.07 | 0 | 0 | 0 | |
| 18/07/2024 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
| 17/07/2024 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
| 16/07/2024 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
| 15/07/2024 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
| 12/07/2024 |
7.26
|
300 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
| 11/07/2024 |
6.35
|
1,000 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 | |
| 10/07/2024 |
7.26
|
50 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
| 09/07/2024 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
| 08/07/2024 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
| 05/07/2024 |
7.26
|
50 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
| 04/07/2024 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
| 03/07/2024 |
7.26
|
181 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
| 02/07/2024 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
| 01/07/2024 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
| 28/06/2024 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
| 27/06/2024 |
7.26
|
9 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
| 26/06/2024 |
7.26
|
3,210 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
| 25/06/2024 |
6.35
|
100 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 | |