| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-01) |
-0.70 | -8.64% | 3,800 | 0 | 0 |
7
8.30
7.40
|
|
2 tháng
(2026-03-02) |
1.10 | 17.46% | 16,000 | 0 | 0 |
5.90
8.30
7.40
|
|
3 tháng
(2026-02-02) |
1.60 | 27.59% | 24,900 | 0 | 0 |
5.50
8.30
7.40
|
|
6 tháng
(2025-11-03) |
0.80 | 12.12% | 1,272,800 | 0 | 0 |
5.20
11.30
7.40
|
|
12 tháng
(2025-05-06) |
3.42 | 85.75% | 1,455,800 | 0 | 0 |
3.98
11.30
7.40
|
|
24 tháng
(2024-05-13) |
1.80 | 32.18% | 2,292,550 | 0 | 0 |
3.49
11.30
7.40
|
|
36 tháng
(2023-05-17) |
1.79 | 31.84% | 2,372,692 | 0 | 0 |
3.49
11.30
7.40
|
|
60 tháng
(2021-05-27) |
0.15 | 2.09% | 5,736,008 | 0 | 0.0 |
3.49
11.30
7.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 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 | |
| 13/06/2024 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 12/06/2024 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 11/06/2024 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 10/06/2024 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 07/06/2024 |
5.50
|
940 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 06/06/2024 |
5.50
|
100 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 05/06/2024 |
5.50
|
1,000 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 04/06/2024 |
5.50
|
129 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 03/06/2024 |
5.50
|
92 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 31/05/2024 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 30/05/2024 |
5.50
|
1,525 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 29/05/2024 |
5.50
|
11 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 28/05/2024 |
5.50
|
900 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 27/05/2024 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 24/05/2024 |
5.50
|
7 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 23/05/2024 |
5.50
|
6,218 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 22/05/2024 |
5.50
|
500 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 21/05/2024 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 20/05/2024 |
5.50
|
200 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 17/05/2024 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
| 16/05/2024 |
5.60
|
100 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
| 15/05/2024 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
| 14/05/2024 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
| 13/05/2024 |
5.60
|
2,300 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
| 10/05/2024 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
| 09/05/2024 |
5.70
|
216 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
| 08/05/2024 |
5.70
|
801 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
| 07/05/2024 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
| 06/05/2024 |
5.70
|
100 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
| 03/05/2024 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
| 02/05/2024 |
5.79
|
100 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
| 26/04/2024 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |