| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-18) |
-0.30 | -4.11% | 24,100 | 0 | 0 |
5.80
7.60
7
|
|
2 tháng
(2026-07-20) |
1.10 | 18.72% | 33,000 | 0 | 0 |
5.80
8
7
|
|
3 tháng
(2026-06-19) |
0.32 | 4.75% | 35,000 | 0 | 0 |
5.80
8
7
|
|
6 tháng
(2026-03-23) |
0.22 | 3.23% | 58,200 | 0 | 0 |
5.80
8.16
7
|
|
12 tháng
(2025-09-22) |
2.48 | 54.85% | 1,336,400 | 0 | 0 |
4.52
11.10
7
|
|
24 tháng
(2024-09-27) |
1.42 | 25.47% | 2,307,968 | 0 | 0 |
3.43
11.10
7
|
|
36 tháng
(2023-10-03) |
0.44 | 6.66% | 2,370,077 | 0 | 0 |
3.43
11.10
7
|
|
60 tháng
(2021-10-13) |
-0.49 | -6.58% | 5,442,734 | 0 | 0.0 |
3.43
11.10
7
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/07/2025 |
6.39
|
0 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 | |
| 22/07/2025 |
6.39
|
0 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 | |
| 21/07/2025 |
6.39
|
0 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 | |
| 18/07/2025 |
6.39
|
0 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 | |
| 17/07/2025 |
6.39
|
0 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 | |
| 16/07/2025 |
6.39
|
0 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 | |
| 15/07/2025 |
6.39
|
13,000 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 | |
| 14/07/2025 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
| 11/07/2025 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
| 10/07/2025 |
5.90
|
200 | 5.40 | 5.90 | 5.40 | 0 | 0 | 0 | |
| 09/07/2025 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 08/07/2025 |
5.50
|
2,400 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 | |
| 07/07/2025 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 04/07/2025 |
5.50
|
400 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 03/07/2025 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 02/07/2025 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 01/07/2025 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 30/06/2025 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 27/06/2025 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 26/06/2025 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 25/06/2025 |
5.50
|
400 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 24/06/2025 |
5.50
|
100 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 23/06/2025 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 20/06/2025: Cổ tức tiền mặt tỉ lệ: 0.226% | |||||||||
| 20/06/2025 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 19/06/2025 |
5.48
|
4,200 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 | |
| 18/06/2025 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 | |
| 17/06/2025 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 | |
| 16/06/2025 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 | |
| 13/06/2025 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 | |
| 12/06/2025 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 | |
| 11/06/2025 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 | |
| 10/06/2025 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 | |
| 09/06/2025 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 | |
| 06/06/2025 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 | |
| 05/06/2025 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 | |
| 04/06/2025 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 | |
| 03/06/2025 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 | |
| 02/06/2025 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 | |
| 30/05/2025 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 | |
| 29/05/2025 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 | |
| 28/05/2025 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 | |
| 27/05/2025 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 | |
| 26/05/2025 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 | |
| 23/05/2025 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 | |
| 22/05/2025 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 | |
| 21/05/2025 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 | |
| 20/05/2025 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 | |
| 19/05/2025 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 | |
| 16/05/2025 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 | |
| 15/05/2025 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 | |
| 14/05/2025 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 | |
| 13/05/2025 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 | |
| 12/05/2025 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 | |
| 09/05/2025 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 | |
| 08/05/2025 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 | |
| 07/05/2025 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 | |
| 06/05/2025 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 | |
| 05/05/2025 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 | |
| 02/05/2025 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
| 01/05/2025 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 30/04/2025 |
7
|
300 | 7 | 7 | 7 | 0 | 0 | 0 | |
| 29/04/2025 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 | |
| 28/04/2025 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 | |
| 25/04/2025 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 | |
| 24/04/2025 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 | |
| 23/04/2025 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 | |
| 22/04/2025 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 | |
| 21/04/2025 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 | |
| 18/04/2025 |
3.92
|
100 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 | |
| 17/04/2025 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 | |
| 16/04/2025 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 | |
| 15/04/2025 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 | |
| 14/04/2025 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 | |
| 11/04/2025 |
3.72
|
300 | 4.31 | 4.31 | 3.72 | 0 | 0 | 0 | |
| 10/04/2025 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 | |
| 09/04/2025 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 | |
| 08/04/2025 |
4.31
|
3,600 | 4.21 | 4.31 | 4.21 | 0 | 0 | 0 | |
| 07/04/2025 |
5.60
|
400 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
| 04/04/2025 |
4.40
|
680 | 5.58 | 5.58 | 4.40 | 0 | 0 | 0 | |
| 03/04/2025 |
5.09
|
2,800 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
| 02/04/2025 |
4.50
|
100 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 | |
| 01/04/2025 |
3.92
|
100 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 | |
| 31/03/2025 |
3.43
|
158 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 | |
| 28/03/2025 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 | |
| 27/03/2025 |
4.01
|
48,400 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 | |
| 26/03/2025 |
4.70
|
120 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
| 25/03/2025 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
| 24/03/2025 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
| 21/03/2025 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
| 20/03/2025 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
| 19/03/2025 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
| 18/03/2025 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
| 17/03/2025 |
6.85
|
300 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 | |
| 14/03/2025 |
4.70
|
700,000 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
| 13/03/2025 |
5.48
|
0 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 | |
| 12/03/2025 |
5.48
|
0 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 | |
| 11/03/2025 |
5.48
|
0 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 | |
| 10/03/2025 |
5.48
|
0 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 | |
| 07/03/2025 |
5.48
|
0 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 | |
| 06/03/2025 |
5.48
|
0 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 | |