| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-18) |
0.10 | 1.49% | 9,300 | 0 | 0 |
6.20
7.70
6.80
|
|
2 tháng
(2026-04-20) |
-0.60 | -8.11% | 11,400 | 0 | 0 |
6.20
7.70
6.80
|
|
3 tháng
(2026-03-19) |
-0.10 | -1.45% | 22,000 | 0 | 0 |
5.90
8.30
6.80
|
|
6 tháng
(2025-12-19) |
-4.30 | -38.74% | 452,200 | 0 | 0 |
5.20
11.10
6.80
|
|
12 tháng
(2025-06-23) |
1.20 | 21.43% | 1,463,000 | -2,000 | 0 |
4.60
11.30
6.80
|
|
24 tháng
(2024-06-27) |
1.82 | 36.55% | 2,288,328 | 0 | 0 |
3.49
11.30
6.80
|
|
36 tháng
(2023-07-03) |
1.09 | 19.10% | 2,380,899 | 0 | 0 |
3.49
11.30
6.80
|
|
60 tháng
(2021-07-13) |
0.02 | 0.33% | 5,620,388 | 0 | 0.0 |
3.49
11.30
6.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 04/11/2024 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
| 01/11/2024 |
5.18
|
100 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
| 31/10/2024 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
| 30/10/2024 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
| 29/10/2024 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
| 28/10/2024 |
5.18
|
3 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
| 25/10/2024 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
| 24/10/2024 |
5.18
|
500 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
| 23/10/2024 |
5.08
|
12 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 | |
| 22/10/2024 |
5.08
|
0 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 | |
| 21/10/2024 |
5.08
|
5 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 | |
| 18/10/2024 |
5.08
|
0 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 | |
| 17/10/2024 |
5.08
|
0 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 | |
| 16/10/2024 |
5.08
|
80 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 | |
| 15/10/2024 |
5.08
|
3 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 | |
| 14/10/2024 |
5.08
|
0 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 | |
| 11/10/2024 |
5.08
|
10,000 | 4.98 | 5.08 | 4.98 | 0 | 0 | 0 | |
| 10/10/2024 |
5.78
|
0 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 | |
| 09/10/2024 |
5.78
|
0 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 | |
| 08/10/2024 |
5.78
|
0 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 | |
| 07/10/2024 |
5.78
|
0 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 | |
| 04/10/2024 |
5.78
|
0 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 | |
| 03/10/2024 |
5.78
|
0 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 | |
| 02/10/2024 |
5.78
|
100 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 | |
| 01/10/2024 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
| 30/09/2024 |
5.68
|
1 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
| 27/09/2024 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
| 26/09/2024 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
| 25/09/2024 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
| 24/09/2024 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
| 23/09/2024 |
5.68
|
100 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
| 20/09/2024 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 | |
| 19/09/2024 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 | |
| 18/09/2024 |
5.58
|
500 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 | |
| 17/09/2024 |
5.58
|
7,500 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 | |
| 16/09/2024 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 | |
| 13/09/2024 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 | |
| 12/09/2024 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 | |
| 11/09/2024 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 | |
| 10/09/2024 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 | |
| 09/09/2024 |
4.88
|
100 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 | |
| 06/09/2024 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
| 05/09/2024 |
4.78
|
300 | 4.58 | 4.78 | 4.58 | 0 | 0 | 0 | |
| 04/09/2024 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
| 30/08/2024 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
| 29/08/2024 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
| 28/08/2024 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
| 27/08/2024 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
| 26/08/2024 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
| 23/08/2024 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
| 22/08/2024 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
| 21/08/2024 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
| 20/08/2024 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
| 19/08/2024 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
| 16/08/2024 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
| 15/08/2024 |
4.68
|
300 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
| 14/08/2024 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
| 13/08/2024 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
| 12/08/2024 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
| 09/08/2024 |
4.68
|
47 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
| 08/08/2024 |
4.68
|
800 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
| 07/08/2024 |
4.68
|
79 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
| 06/08/2024 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
| 05/08/2024 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
| 02/08/2024 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
| 01/08/2024 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
| 31/07/2024 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
| 30/07/2024 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
| 29/07/2024 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
| 26/07/2024 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
| 25/07/2024 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
| 24/07/2024 |
4.68
|
1 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
| 23/07/2024 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
| 22/07/2024 |
4.68
|
17,300 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
| 19/07/2024 |
5.48
|
0 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 | |
| 18/07/2024 |
5.48
|
0 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 | |
| 17/07/2024 |
5.48
|
0 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 | |
| 16/07/2024 |
5.48
|
2,200 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 | |
| 15/07/2024 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 | |
| 12/07/2024 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 | |
| 11/07/2024 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 | |
| 10/07/2024 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 | |
| 09/07/2024 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 | |
| 08/07/2024 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 | |
| 05/07/2024 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 | |
| 04/07/2024 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 | |
| 03/07/2024 |
4.88
|
600 | 4.98 | 4.98 | 4.88 | 0 | 0 | 0 | |
| 02/07/2024 |
4.98
|
0 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 | |
| 01/07/2024 |
4.98
|
0 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 | |
| 28/06/2024 |
4.98
|
0 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 | |
| 27/06/2024 |
4.98
|
0 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 | |
| 26/06/2024 |
4.98
|
0 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 | |
| 25/06/2024 |
4.98
|
0 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 | |
| 24/06/2024 |
4.98
|
200 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 | |
| 21/06/2024 |
4.98
|
1,200 | 4.68 | 4.98 | 4.68 | 0 | 0 | 0 | |
| 20/06/2024 |
5.48
|
0 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 | |
| 19/06/2024: Cổ tức tiền mặt tỉ lệ: 0.68% | |||||||||
| 19/06/2024 |
5.48
|
100 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 | |
| 18/06/2024 |
4.81
|
100 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 | |
| 17/06/2024 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 14/06/2024 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |