| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-19) |
0 | 0% | 45,900 | 0 | 0 |
10.90
13.40
10.90
|
|
2 tháng
(2026-04-20) |
-0.70 | -5.19% | 106,700 | 0 | 0 |
10.90
13.50
10.90
|
|
3 tháng
(2026-03-20) |
-0.50 | -3.76% | 124,900 | 0 | 0 |
10.90
13.70
10.90
|
|
6 tháng
(2025-12-22) |
-0.20 | -1.54% | 125,400 | 0 | 0 |
7.90
13.70
10.90
|
|
12 tháng
(2025-06-23) |
-0.20 | -1.54% | 126,200 | 0 | 0 |
7.90
13.70
10.90
|
|
24 tháng
(2024-06-28) |
6.78 | 112.47% | 230,729 | 0 | 0 |
6.02
16.53
10.90
|
|
36 tháng
(2023-07-04) |
5.16 | 67.61% | 331,033 | 0 | 0 |
6.02
16.53
10.90
|
|
60 tháng
(2021-07-14) |
3.07 | 31.61% | 345,452 | 0 | 0 |
6.02
16.53
10.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 05/11/2024 |
10.59
|
0 | 10.59 | 10.59 | 10.59 | 0 | 0 | 0 | |
| 04/11/2024 |
10.59
|
0 | 10.59 | 10.59 | 10.59 | 0 | 0 | 0 | |
| 01/11/2024 |
10.59
|
0 | 10.59 | 10.59 | 10.59 | 0 | 0 | 0 | |
| 31/10/2024 |
10.59
|
0 | 10.59 | 10.59 | 10.59 | 0 | 0 | 0 | |
| 30/10/2024 |
10.59
|
0 | 10.59 | 10.59 | 10.59 | 0 | 0 | 0 | |
| 29/10/2024 |
10.59
|
100 | 10.59 | 10.59 | 10.59 | 0 | 0 | 0 | |
| 28/10/2024 |
12.44
|
0 | 12.44 | 12.44 | 12.44 | 0 | 0 | 0 | |
| 25/10/2024 |
12.44
|
0 | 12.44 | 12.44 | 12.44 | 0 | 0 | 0 | |
| 24/10/2024 |
12.44
|
0 | 12.44 | 12.44 | 12.44 | 0 | 0 | 0 | |
| 23/10/2024 |
12.44
|
0 | 12.44 | 12.44 | 12.44 | 0 | 0 | 0 | |
| 22/10/2024 |
12.44
|
100 | 12.44 | 12.44 | 12.44 | 0 | 0 | 0 | |
| 21/10/2024 |
10.96
|
1 | 10.96 | 10.96 | 10.96 | 0 | 0 | 0 | |
| 18/10/2024 |
10.96
|
100 | 10.96 | 10.96 | 10.96 | 0 | 0 | 0 | |
| 17/10/2024 |
9.66
|
2,310 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 | |
| 16/10/2024 |
9.38
|
600 | 9.38 | 9.38 | 9.38 | 0 | 0 | 0 | |
| 15/10/2024 |
10.59
|
100 | 10.59 | 10.59 | 10.59 | 0 | 0 | 0 | |
| 14/10/2024 |
10.03
|
5,900 | 9.84 | 10.03 | 9.84 | 0 | 0 | 0 | |
| 11/10/2024 |
9.10
|
10 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
| 10/10/2024 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
| 09/10/2024 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
| 08/10/2024 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
| 07/10/2024 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
| 04/10/2024 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
| 03/10/2024 |
9.10
|
100 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
| 02/10/2024 |
9.84
|
0 | 9.84 | 9.84 | 9.84 | 0 | 0 | 0 | |
| 01/10/2024 |
9.75
|
3,000 | 9.66 | 9.84 | 9.66 | 0 | 0 | 0 | |
| 30/09/2024 |
11.24
|
0 | 11.24 | 11.24 | 11.24 | 0 | 0 | 0 | |
| 27/09/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 27/09/2024 |
11.14
|
700 | 11.24 | 11.24 | 11.14 | 0 | 0 | 0 | |
| 26/09/2024 |
9.84
|
1,600 | 9.84 | 9.84 | 9.84 | 0 | 0 | 0 | |
| 25/09/2024 |
10.69
|
2,800 | 8.91 | 10.69 | 8.49 | 0 | 0 | 0 | |
| 24/09/2024 |
9.59
|
103 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 | |
| 23/09/2024 |
8.40
|
34,800 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 20/09/2024 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 | |
| 19/09/2024 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 | |
| 18/09/2024 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 | |
| 17/09/2024 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 | |
| 16/09/2024 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 | |
| 13/09/2024 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 | |
| 12/09/2024 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 | |
| 11/09/2024 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 | |
| 10/09/2024 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 | |
| 09/09/2024 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 | |
| 06/09/2024 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 | |
| 05/09/2024 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 | |
| 04/09/2024 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 | |
| 30/08/2024 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 | |
| 29/08/2024 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 | |
| 28/08/2024 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 | |
| 27/08/2024 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 | |
| 26/08/2024 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 | |
| 23/08/2024 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 | |
| 22/08/2024 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 | |
| 21/08/2024 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 | |
| 20/08/2024 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 | |
| 19/08/2024 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 | |
| 16/08/2024 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 | |
| 15/08/2024 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 | |
| 14/08/2024 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 | |
| 13/08/2024 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 | |
| 12/08/2024 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 | |
| 09/08/2024 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 | |
| 08/08/2024 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 | |
| 07/08/2024 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 | |
| 06/08/2024 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 | |
| 05/08/2024 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 | |
| 02/08/2024 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 | |
| 01/08/2024 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 | |
| 31/07/2024 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 | |
| 30/07/2024 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 | |
| 29/07/2024 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 | |
| 26/07/2024 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 | |
| 25/07/2024 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 | |
| 24/07/2024 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 | |
| 23/07/2024 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 | |
| 22/07/2024 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 | |
| 19/07/2024 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 | |
| 18/07/2024 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 | |
| 17/07/2024 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 | |
| 16/07/2024 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 | |
| 15/07/2024 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 | |
| 12/07/2024 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 | |
| 11/07/2024 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 | |
| 10/07/2024 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 | |
| 09/07/2024 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 | |
| 08/07/2024 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 | |
| 05/07/2024 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 | |
| 04/07/2024 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 | |
| 03/07/2024 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 | |
| 02/07/2024 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 | |
| 01/07/2024 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 | |
| 28/06/2024 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 | |
| 27/06/2024 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 | |
| 26/06/2024 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 | |
| 25/06/2024 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 | |
| 24/06/2024 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 | |
| 21/06/2024 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 | |
| 20/06/2024 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 | |
| 19/06/2024 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 | |
| 18/06/2024 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 | |
| 17/06/2024 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 | |