| 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) |
0.10 | 1.33% | 46,400 | 0 | 0 |
7
7.60
7.50
|
|
2 tháng
(2026-04-20) |
0.10 | 1.33% | 53,300 | 0 | 0 |
7
7.60
7.50
|
|
3 tháng
(2026-03-20) |
0.40 | 5.56% | 120,400 | 0 | 0 |
7
7.60
7.50
|
|
6 tháng
(2025-12-22) |
1.40 | 22.58% | 208,000 | 0 | 0 |
6
7.60
7.50
|
|
12 tháng
(2025-06-23) |
1.05 | 16.11% | 792,800 | 100 | 0.0 |
5.90
7.73
7.50
|
|
24 tháng
(2024-06-28) |
2.28 | 42.91% | 995,760 | -4,800 | -0.0 |
5.23
7.73
7.50
|
|
36 tháng
(2023-07-04) |
2.03 | 36.55% | 1,136,211 | 200 | -0.0 |
4.77
7.77
7.50
|
|
60 tháng
(2021-07-14) |
0.13 | 1.69% | 1,604,140 | 200 | -0.0 |
4.77
8.35
7.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 05/11/2024 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
| 04/11/2024 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
| 01/11/2024 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
| 31/10/2024 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
| 30/10/2024 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
| 29/10/2024 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
| 28/10/2024 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
| 25/10/2024 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
| 24/10/2024 |
5.45
|
200 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
| 23/10/2024 |
5.91
|
0 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 | |
| 22/10/2024 |
5.91
|
0 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 | |
| 21/10/2024 |
5.91
|
2,600 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 | |
| 18/10/2024 |
5.91
|
0 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 | |
| 17/10/2024 |
5.91
|
3,000 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 | |
| 16/10/2024 |
5.91
|
7,000 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 | |
| 15/10/2024 |
5.91
|
0 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 | |
| 14/10/2024 |
5.91
|
0 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 | |
| 11/10/2024 |
5.91
|
0 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 | |
| 10/10/2024 |
5.91
|
0 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 | |
| 09/10/2024 |
5.91
|
0 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 | |
| 08/10/2024 |
5.91
|
0 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 | |
| 07/10/2024 |
5.91
|
0 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 | |
| 04/10/2024 |
5.91
|
0 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 | |
| 03/10/2024 |
5.91
|
0 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 | |
| 02/10/2024 |
5.91
|
0 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 | |
| 01/10/2024 |
5.91
|
400 | 5.91 | 5.91 | 5.91 | 0 | 200 | -0.0 | |
| 30/09/2024 |
6.18
|
0 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 | |
| 27/09/2024 |
6.18
|
8,900 | 6.18 | 6.18 | 6.09 | 0 | 0 | 0 | |
| 26/09/2024 |
6.27
|
2,400 | 6.18 | 6.27 | 6.18 | 0 | 0 | 0 | |
| 25/09/2024 |
6.18
|
5,600 | 5.91 | 6.18 | 5.91 | 0 | 800 | -0.0 | |
| 24/09/2024 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 | |
| 23/09/2024 |
5.73
|
200 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 | |
| 20/09/2024 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
| 19/09/2024 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
| 18/09/2024 |
5.64
|
1,000 | 5.73 | 5.73 | 5.64 | 0 | 0 | 0 | |
| 17/09/2024 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
| 16/09/2024 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
| 13/09/2024 |
5.64
|
300 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
| 12/09/2024 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
| 11/09/2024 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
| 10/09/2024 |
5.64
|
700 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
| 09/09/2024 |
5.64
|
600 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
| 06/09/2024 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
| 05/09/2024 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
| 04/09/2024 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
| 30/08/2024 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
| 29/08/2024 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
| 28/08/2024 |
5.64
|
1,000 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
| 27/08/2024 |
5.64
|
200 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
| 26/08/2024 |
5.64
|
700 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
| 23/08/2024 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
| 22/08/2024 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
| 21/08/2024 |
5.64
|
1,100 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
| 20/08/2024 |
5.91
|
1,500 | 5.55 | 5.91 | 5.55 | 0 | 0 | 0 | |
| 19/08/2024 |
6.36
|
0 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 | |
| 16/08/2024 |
6.36
|
0 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 | |
| 15/08/2024 |
6.36
|
0 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 | |
| 14/08/2024 |
6.36
|
0 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 | |
| 13/08/2024 |
6.36
|
2,200 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 | |
| 12/08/2024: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 12/08/2024 |
6.36
|
100 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 | |
| 09/08/2024 |
5.91
|
800 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 | |
| 08/08/2024 |
6.08
|
300 | 7.01 | 7.01 | 6.08 | 100 | 0 | 0.0 | |
| 07/08/2024 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
| 06/08/2024 |
7.09
|
100 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
| 05/08/2024 |
6.25
|
0 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |
| 02/08/2024 |
6.25
|
0 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |
| 01/08/2024 |
6.25
|
100 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |
| 31/07/2024 |
5.49
|
2,000 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
| 30/07/2024 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
| 29/07/2024 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
| 26/07/2024 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
| 25/07/2024 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
| 24/07/2024 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
| 23/07/2024 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
| 22/07/2024 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
| 19/07/2024 |
5.49
|
200 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
| 18/07/2024 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
| 17/07/2024 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
| 16/07/2024 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
| 15/07/2024 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
| 12/07/2024 |
5.49
|
1,700 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
| 11/07/2024 |
5.49
|
1,200 | 5.66 | 5.66 | 5.49 | 0 | 0 | 0 | |
| 10/07/2024 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
| 09/07/2024 |
5.49
|
1,000 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
| 08/07/2024 |
5.32
|
3,800 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 | |
| 05/07/2024 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 | |
| 04/07/2024 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 | |
| 03/07/2024 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 | |
| 02/07/2024 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 | |
| 01/07/2024 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 | |
| 28/06/2024 |
5.32
|
600 | 5.23 | 5.32 | 5.23 | 0 | 0 | 0 | |
| 27/06/2024 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 | |
| 26/06/2024 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 | |
| 25/06/2024 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 | |
| 24/06/2024 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 | |
| 21/06/2024 |
5.23
|
2,000 | 5.32 | 5.32 | 5.23 | 0 | 0 | 0 | |
| 20/06/2024 |
5.91
|
0 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 | |
| 19/06/2024 |
5.91
|
1,100 | 5.82 | 5.91 | 5.82 | 0 | 0 | 0 | |
| 18/06/2024 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 | |
| 17/06/2024 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 | |