| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
-0.80 | -10.96% | 14,800 | 0 | 0 |
6.50
7.30
6.50
|
|
2 tháng
(2025-11-28) |
-2.50 | -27.78% | 15,800 | 0 | 0 |
6.50
9
6.50
|
|
3 tháng
(2025-10-29) |
-2 | -23.53% | 21,500 | 0 | 0 |
6.50
9
6.50
|
|
6 tháng
(2025-07-31) |
-1.30 | -16.67% | 42,200 | -200 | -0.0 |
6.50
9
6.50
|
|
12 tháng
(2025-02-03) |
-1.22 | -15.78% | 88,941 | -12,900 | -0.1 |
6.50
9
6.50
|
|
24 tháng
(2024-02-07) |
-1.58 | -19.54% | 564,681 | -9,300 | -0.1 |
6.40
9.60
6.50
|
|
36 tháng
(2023-02-13) |
-1.05 | -13.86% | 581,102 | -9,300 | -0.1 |
6.04
9.60
6.50
|
|
60 tháng
(2021-02-22) |
-2.31 | -26.22% | 886,632 | -124,346 | -1.1 |
5.62
9.68
6.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 24/06/2024 |
6.78
|
300 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
| 21/06/2024 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
| 20/06/2024 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
| 19/06/2024 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
| 18/06/2024 |
6.78
|
300 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
| 17/06/2024 |
6.78
|
41 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
| 14/06/2024 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
| 13/06/2024 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
| 12/06/2024 |
6.78
|
8 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
| 11/06/2024 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
| 10/06/2024 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
| 07/06/2024 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
| 06/06/2024 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
| 05/06/2024 |
6.78
|
100 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
| 04/06/2024 |
6.59
|
0 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 | |
| 03/06/2024 |
6.59
|
200 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 | |
| 31/05/2024 |
6.49
|
100 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 | |
| 30/05/2024 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
| 29/05/2024 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
| 28/05/2024 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
| 27/05/2024 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
| 24/05/2024 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
| 23/05/2024 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
| 22/05/2024 |
6.96
|
100 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
| 21/05/2024 |
7.06
|
28 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
| 20/05/2024 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
| 17/05/2024 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
| 16/05/2024 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
| 15/05/2024 |
7.06
|
1 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
| 14/05/2024 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
| 13/05/2024 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
| 10/05/2024 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
| 09/05/2024 |
7.06
|
1 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
| 08/05/2024 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
| 07/05/2024 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
| 06/05/2024 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
| 03/05/2024 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
| 02/05/2024 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
| 26/04/2024 |
7.06
|
6 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
| 25/04/2024 |
7.06
|
600 | 7.15 | 7.15 | 7.06 | 0 | 0 | 0 | |
| 24/04/2024 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 | |
| 23/04/2024 |
7.25
|
300 | 6.78 | 7.25 | 6.78 | 0 | 0 | 0 | |
| 22/04/2024 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
| 19/04/2024 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
| 17/04/2024 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
| 16/04/2024 |
7.44
|
500 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
| 15/04/2024 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 12/04/2024 |
7.62
|
100 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 11/04/2024 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
| 10/04/2024 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
| 09/04/2024 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
| 08/04/2024 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
| 05/04/2024 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
| 04/04/2024 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
| 03/04/2024 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
| 02/04/2024 |
7.72
|
7 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
| 01/04/2024 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
| 29/03/2024 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
| 28/03/2024 |
7.72
|
11 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
| 27/03/2024 |
7.72
|
12 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
| 26/03/2024 |
7.72
|
62 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
| 25/03/2024 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
| 22/03/2024 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
| 21/03/2024: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 21/03/2024 |
7.72
|
152 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
| 20/03/2024 |
7.81
|
400 | 6.57 | 7.81 | 6.57 | 100 | 0 | 0.0 | |
| 19/03/2024 |
7.19
|
1,335 | 7.19 | 7.19 | 7.19 | 1,000 | 0 | 0.0 | |
| 18/03/2024 |
7.90
|
1,400 | 8.34 | 8.34 | 7.90 | 900 | 0 | 0.0 | |
| 15/03/2024 |
8.34
|
400 | 7.90 | 8.34 | 7.90 | 100 | 0 | 0.0 | |
| 14/03/2024 |
7.90
|
100 | 7.90 | 7.90 | 7.90 | 100 | 0 | 0.0 | |
| 13/03/2024 |
7.90
|
10 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 12/03/2024 |
7.90
|
100 | 7.90 | 7.90 | 7.90 | 100 | 0 | 0.0 | |
| 11/03/2024 |
7.90
|
800 | 7.90 | 7.90 | 7.90 | 200 | 0 | 0.0 | |
| 08/03/2024 |
7.99
|
102 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 07/03/2024 |
7.99
|
8,300 | 7.28 | 7.99 | 7.28 | 100 | 0 | 0.0 | |
| 06/03/2024 |
7.28
|
500 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
| 05/03/2024 |
7.55
|
500 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
| 04/03/2024 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
| 01/03/2024 |
7.10
|
3 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
| 29/02/2024 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
| 28/02/2024 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
| 27/02/2024 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
| 26/02/2024 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
| 23/02/2024 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
| 22/02/2024 |
7.10
|
550 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
| 21/02/2024 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
| 20/02/2024 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
| 19/02/2024 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
| 16/02/2024 |
7.28
|
5,300 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
| 15/02/2024 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
| 07/02/2024 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
| 06/02/2024 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
| 05/02/2024 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
| 02/02/2024 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
| 01/02/2024 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
| 31/01/2024 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
| 30/01/2024 |
8.08
|
100 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
| 29/01/2024 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 | |
| 26/01/2024 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 | |
| 25/01/2024 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 | |
| 24/01/2024 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 | |