| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-06) |
0.10 | 1.30% | 43,000 | 0 | 0 |
7.30
7.80
7.80
|
|
2 tháng
(2026-06-04) |
0.50 | 6.85% | 69,000 | 0 | 0 |
7.10
7.80
7.80
|
|
3 tháng
(2026-05-05) |
0.30 | 4% | 104,400 | 0 | 0 |
7
7.80
7.80
|
|
6 tháng
(2026-02-04) |
1.50 | 23.81% | 239,300 | 0 | 0 |
6
7.80
7.80
|
|
12 tháng
(2025-08-08) |
0.80 | 11.43% | 644,400 | 0 | 0 |
5.90
7.80
7.80
|
|
24 tháng
(2024-08-13) |
1.44 | 22.57% | 1,038,060 | -4,900 | -0.0 |
5.45
7.80
7.80
|
|
36 tháng
(2023-08-21) |
0.96 | 14.07% | 1,182,360 | 200 | -0.0 |
4.81
7.80
7.80
|
|
60 tháng
(2021-08-30) |
1.04 | 15.42% | 1,645,540 | 200 | -0.0 |
4.77
8.27
7.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 19/12/2024 |
6.55
|
0 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 | |
| 18/12/2024 |
6.55
|
0 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 | |
| 17/12/2024 |
6.55
|
0 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 | |
| 16/12/2024 |
6.55
|
100 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 | |
| 13/12/2024 |
6.73
|
100 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 | |
| 12/12/2024 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 | |
| 11/12/2024 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 | |
| 10/12/2024 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 | |
| 09/12/2024 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 | |
| 06/12/2024 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 | |
| 05/12/2024 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 | |
| 04/12/2024 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 | |
| 03/12/2024 |
6
|
100 | 6 | 6 | 6 | 0 | 0 | 0 | |
| 02/12/2024 |
5.45
|
200 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
| 29/11/2024 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
| 28/11/2024 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
| 27/11/2024 |
5.45
|
59 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
| 26/11/2024 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
| 25/11/2024 |
5.55
|
4,801 | 5.55 | 5.55 | 5.45 | 0 | 0 | 0 | |
| 22/11/2024 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
| 21/11/2024 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
| 20/11/2024 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
| 19/11/2024 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
| 18/11/2024 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
| 15/11/2024 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
| 14/11/2024 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
| 13/11/2024 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
| 12/11/2024 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
| 11/11/2024 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
| 08/11/2024 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
| 07/11/2024 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
| 06/11/2024 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
| 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 | |