| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-04) |
0.40 | 5.80% | 75,800 | 0 | 0 |
5.70
8.10
8.10
|
|
2 tháng
(2025-10-06) |
0.80 | 12.31% | 80,800 | 0 | 0 |
5.70
8.10
8.10
|
|
3 tháng
(2025-09-05) |
2.70 | 58.70% | 85,500 | 0 | 0 |
4.60
8.10
8.10
|
|
6 tháng
(2025-06-09) |
3.32 | 83.24% | 258,800 | 0 | 0 |
3.98
8.10
8.10
|
|
12 tháng
(2024-12-09) |
1.42 | 24.23% | 1,035,785 | 0 | 0 |
3.49
8.10
8.10
|
|
24 tháng
(2023-12-15) |
1.01 | 16.14% | 1,108,310 | 0 | 0 |
3.49
8.10
8.10
|
|
36 tháng
(2022-12-20) |
1.69 | 30.06% | 1,876,831 | 0 | 0 |
3.49
9.29
8.10
|
|
60 tháng
(2020-12-30) |
3.33 | 83.82% | 5,386,536 | 0 | 0.0 |
3.49
9.29
8.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 24/09/2024 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
| 23/09/2024 |
5.68
|
100 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
| 20/09/2024 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 | |
| 19/09/2024 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 | |
| 18/09/2024 |
5.58
|
500 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 | |
| 17/09/2024 |
5.58
|
7,500 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 | |
| 16/09/2024 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 | |
| 13/09/2024 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 | |
| 12/09/2024 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 | |
| 11/09/2024 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 | |
| 10/09/2024 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 | |
| 09/09/2024 |
4.88
|
100 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 | |
| 06/09/2024 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
| 05/09/2024 |
4.78
|
300 | 4.58 | 4.78 | 4.58 | 0 | 0 | 0 | |
| 04/09/2024 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
| 30/08/2024 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
| 29/08/2024 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
| 28/08/2024 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
| 27/08/2024 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
| 26/08/2024 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
| 23/08/2024 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
| 22/08/2024 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
| 21/08/2024 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
| 20/08/2024 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
| 19/08/2024 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
| 16/08/2024 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
| 15/08/2024 |
4.68
|
300 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
| 14/08/2024 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
| 13/08/2024 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
| 12/08/2024 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
| 09/08/2024 |
4.68
|
47 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
| 08/08/2024 |
4.68
|
800 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
| 07/08/2024 |
4.68
|
79 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
| 06/08/2024 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
| 05/08/2024 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
| 02/08/2024 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
| 01/08/2024 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
| 31/07/2024 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
| 30/07/2024 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
| 29/07/2024 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
| 26/07/2024 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
| 25/07/2024 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
| 24/07/2024 |
4.68
|
1 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
| 23/07/2024 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
| 22/07/2024 |
4.68
|
17,300 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
| 19/07/2024 |
5.48
|
0 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 | |
| 18/07/2024 |
5.48
|
0 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 | |
| 17/07/2024 |
5.48
|
0 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 | |
| 16/07/2024 |
5.48
|
2,200 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 | |
| 15/07/2024 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 | |
| 12/07/2024 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 | |
| 11/07/2024 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 | |
| 10/07/2024 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 | |
| 09/07/2024 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 | |
| 08/07/2024 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 | |
| 05/07/2024 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 | |
| 04/07/2024 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 | |
| 03/07/2024 |
4.88
|
600 | 4.98 | 4.98 | 4.88 | 0 | 0 | 0 | |
| 02/07/2024 |
4.98
|
0 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 | |
| 01/07/2024 |
4.98
|
0 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 | |
| 28/06/2024 |
4.98
|
0 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 | |
| 27/06/2024 |
4.98
|
0 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 | |
| 26/06/2024 |
4.98
|
0 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 | |
| 25/06/2024 |
4.98
|
0 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 | |
| 24/06/2024 |
4.98
|
200 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 | |
| 21/06/2024 |
4.98
|
1,200 | 4.68 | 4.98 | 4.68 | 0 | 0 | 0 | |
| 20/06/2024 |
5.48
|
0 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 | |
| 19/06/2024: Cổ tức tiền mặt tỉ lệ: 0.68% | |||||||||
| 19/06/2024 |
5.48
|
100 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 | |
| 18/06/2024 |
4.81
|
100 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 | |
| 17/06/2024 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 14/06/2024 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 13/06/2024 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 12/06/2024 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 11/06/2024 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 10/06/2024 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 07/06/2024 |
5.50
|
940 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 06/06/2024 |
5.50
|
100 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 05/06/2024 |
5.50
|
1,000 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 04/06/2024 |
5.50
|
129 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 03/06/2024 |
5.50
|
92 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 31/05/2024 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 30/05/2024 |
5.50
|
1,525 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 29/05/2024 |
5.50
|
11 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 28/05/2024 |
5.50
|
900 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 27/05/2024 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 24/05/2024 |
5.50
|
7 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 23/05/2024 |
5.50
|
6,218 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 22/05/2024 |
5.50
|
500 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 21/05/2024 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 20/05/2024 |
5.50
|
200 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 17/05/2024 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
| 16/05/2024 |
5.60
|
100 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
| 15/05/2024 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
| 14/05/2024 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
| 13/05/2024 |
5.60
|
2,300 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
| 10/05/2024 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
| 09/05/2024 |
5.70
|
216 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
| 08/05/2024 |
5.70
|
801 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
| 07/05/2024 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
| 06/05/2024 |
5.70
|
100 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |