| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
0.60 | 7.41% | 241,000 | 0 | 0 |
7
9.30
8.40
|
|
2 tháng
(2026-01-19) |
0.50 | 6.10% | 347,600 | 0 | 0 |
7
9.30
8.40
|
|
3 tháng
(2025-12-18) |
0.70 | 8.75% | 416,200 | 0 | 0 |
7
9.30
8.40
|
|
6 tháng
(2025-09-19) |
-0.40 | -4.40% | 710,900 | 0 | 0 |
7
9.30
8.40
|
|
12 tháng
(2025-03-24) |
-3.08 | -26.15% | 6,199,300 | 0 | 0 |
7
14.96
8.40
|
|
24 tháng
(2024-03-28) |
2.98 | 51.98% | 8,175,832 | 0 | 0 |
4.78
14.96
8.40
|
|
36 tháng
(2023-04-03) |
5.24 | 151.80% | 9,297,075 | 2,500 | 0.0 |
3.46
14.96
8.40
|
|
60 tháng
(2021-04-13) |
7.83 | 896.72% | 10,120,186 | 2,500 | 0.1 |
0.87
14.96
8.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 06/08/2024 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 | |
| 05/08/2024 |
5.12
|
3,800 | 5.38 | 5.38 | 5.12 | 0 | 0 | 0 | |
| 02/08/2024 |
5.53
|
1,000 | 5.63 | 5.63 | 5.53 | 0 | 0 | 0 | |
| 01/08/2024 |
5.74
|
400 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 | |
| 31/07/2024 |
5.84
|
800 | 5.89 | 5.89 | 5.84 | 0 | 0 | 0 | |
| 30/07/2024 |
5.84
|
1,100 | 5.89 | 5.89 | 5.84 | 0 | 0 | 0 | |
| 29/07/2024 |
5.89
|
0 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 | |
| 26/07/2024 |
5.89
|
0 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 | |
| 25/07/2024 |
5.89
|
0 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 | |
| 24/07/2024 |
5.89
|
0 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 | |
| 23/07/2024 |
5.89
|
0 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 | |
| 22/07/2024 |
5.84
|
700 | 5.89 | 5.89 | 5.84 | 0 | 0 | 0 | |
| 19/07/2024 |
5.89
|
0 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 | |
| 18/07/2024 |
5.89
|
0 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 | |
| 17/07/2024 |
5.89
|
1,600 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 | |
| 16/07/2024 |
5.94
|
100 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
| 15/07/2024 |
5.89
|
300 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 | |
| 12/07/2024 |
5.89
|
2,000 | 6.15 | 6.15 | 5.89 | 0 | 0 | 0 | |
| 11/07/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 11/07/2024 |
6.20
|
300 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
| 10/07/2024 |
6.20
|
700 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
| 09/07/2024 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
| 08/07/2024 |
6.53
|
1,702 | 6.15 | 6.53 | 6.10 | 0 | 0 | 0 | |
| 05/07/2024 |
6.06
|
0 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 | |
| 04/07/2024 |
6.06
|
0 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 | |
| 03/07/2024 |
6.06
|
0 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 | |
| 02/07/2024 |
6.06
|
0 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 | |
| 01/07/2024 |
6.01
|
1,200 | 6.15 | 6.15 | 6.01 | 0 | 0 | 0 | |
| 28/06/2024 |
5.91
|
600 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 | |
| 27/06/2024 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
| 26/06/2024 |
5.96
|
2,435 | 6.01 | 6.01 | 5.96 | 0 | 0 | 0 | |
| 25/06/2024 |
6.10
|
100 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 | |
| 24/06/2024 |
5.91
|
300 | 5.82 | 5.91 | 5.82 | 0 | 0 | 0 | |
| 21/06/2024 |
5.82
|
1,900 | 5.54 | 5.82 | 5.54 | 0 | 0 | 0 | |
| 20/06/2024 |
5.49
|
1,800 | 5.44 | 6.34 | 5.44 | 0 | 0 | 0 | |
| 19/06/2024 |
5.68
|
100 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
| 18/06/2024 |
5.58
|
100 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 | |
| 17/06/2024 |
5.54
|
200 | 5.44 | 5.54 | 5.44 | 0 | 0 | 0 | |
| 14/06/2024 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
| 13/06/2024 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
| 12/06/2024 |
5.49
|
100 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
| 11/06/2024 |
5.68
|
1,500 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
| 10/06/2024 |
5.72
|
0 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 | |
| 07/06/2024 |
5.72
|
0 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 | |
| 06/06/2024 |
5.72
|
0 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 | |
| 05/06/2024 |
5.72
|
2,700 | 5.77 | 5.77 | 5.72 | 0 | 0 | 0 | |
| 04/06/2024 |
5.72
|
100 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 | |
| 03/06/2024 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 | |
| 31/05/2024 |
5.35
|
1,400 | 5.20 | 6.95 | 5.20 | 0 | 0 | 0 | |
| 30/05/2024 |
6.06
|
100 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 | |
| 29/05/2024 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
| 28/05/2024 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
| 27/05/2024 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
| 24/05/2024 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
| 23/05/2024 |
7.10
|
1,023 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
| 22/05/2024 |
6.62
|
77 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
| 21/05/2024 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
| 20/05/2024 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
| 17/05/2024 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
| 16/05/2024 |
6.62
|
2,800 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
| 15/05/2024 |
6.43
|
0 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 | |
| 14/05/2024 |
6.48
|
1 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 | |
| 13/05/2024 |
6.48
|
2,200 | 5.91 | 6.48 | 5.91 | 0 | 0 | 0 | |
| 10/05/2024 |
5.91
|
200 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 | |
| 09/05/2024 |
5.91
|
100 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 | |
| 08/05/2024 |
6.01
|
100 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
| 07/05/2024 |
5.96
|
0 | 5.96 | 5.96 | 5.96 | 0 | 0 | 0 | |
| 06/05/2024 |
5.96
|
0 | 5.96 | 5.96 | 5.96 | 0 | 0 | 0 | |
| 03/05/2024 |
6.01
|
2,800 | 5.91 | 6.01 | 5.91 | 0 | 0 | 0 | |
| 02/05/2024 |
5.72
|
0 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 | |
| 26/04/2024 |
5.91
|
2,002 | 5.77 | 5.91 | 5.68 | 0 | 0 | 0 | |
| 25/04/2024 |
5.82
|
100 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 | |
| 24/04/2024 |
5.91
|
100 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 | |
| 23/04/2024 |
5.91
|
100 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 | |
| 22/04/2024 |
5.44
|
1,000 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 | |
| 19/04/2024 |
4.78
|
1,500 | 5.44 | 5.44 | 4.78 | 0 | 0 | 0 | |
| 17/04/2024 |
5.44
|
2,400 | 5.54 | 5.54 | 5.44 | 0 | 0 | 0 | |
| 16/04/2024 |
5.54
|
7,300 | 5.49 | 5.54 | 5.49 | 0 | 0 | 0 | |
| 15/04/2024 |
5.54
|
100 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 | |
| 12/04/2024 |
4.87
|
6,400 | 5.72 | 5.72 | 4.87 | 0 | 0 | 0 | |
| 11/04/2024 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
| 10/04/2024 |
5.68
|
100 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
| 09/04/2024 |
5.68
|
100 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
| 08/04/2024 |
5.58
|
600 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 | |
| 05/04/2024 |
5.68
|
400 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
| 04/04/2024 |
4.97
|
400 | 5.58 | 5.58 | 4.97 | 0 | 0 | 0 | |
| 03/04/2024 |
5.68
|
1,000 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
| 02/04/2024 |
5.63
|
3,911 | 5.68 | 5.68 | 5.63 | 0 | 0 | 0 | |
| 01/04/2024 |
6.06
|
200 | 5.16 | 6.06 | 5.16 | 0 | 0 | 0 | |
| 29/03/2024 |
5.82
|
600 | 6.15 | 6.15 | 5.82 | 0 | 0 | 0 | |
| 28/03/2024 |
5.72
|
8,000 | 5.82 | 5.82 | 5.72 | 0 | 0 | 0 | |
| 27/03/2024 |
5.82
|
10,000 | 5.87 | 5.87 | 5.82 | 0 | 0 | 0 | |
| 26/03/2024 |
5.96
|
12,900 | 5.91 | 5.96 | 5.87 | 0 | 0 | 0 | |
| 25/03/2024 |
5.91
|
6,080 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 | |
| 22/03/2024 |
5.91
|
200 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 | |
| 21/03/2024 |
5.91
|
3,010 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 | |
| 20/03/2024 |
5.91
|
100 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 | |
| 19/03/2024 |
5.87
|
1,100 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 | |
| 18/03/2024 |
5.96
|
900 | 5.96 | 5.96 | 5.96 | 0 | 0 | 0 | |
| 15/03/2024 |
6.06
|
4,300 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 | |
| 14/03/2024 |
6.06
|
400 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 | |