| 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) |
-0.20 | -2.90% | 9,700 | 0 | 0 |
6.70
6.90
6.70
|
|
2 tháng
(2026-03-02) |
-0.30 | -4.29% | 11,000 | 0 | 0 |
6.70
7
6.70
|
|
3 tháng
(2026-02-02) |
-0.30 | -4.29% | 17,000 | 0 | 0 |
6.70
7
6.70
|
|
6 tháng
(2025-11-03) |
-0.30 | -4.29% | 69,100 | 0 | 0 |
6.70
7.20
6.70
|
|
12 tháng
(2025-05-06) |
-0.80 | -10.67% | 122,600 | 0 | 0 |
5.40
7.90
6.70
|
|
24 tháng
(2024-05-13) |
-0.50 | -6.94% | 207,800 | 0 | 0 |
4.90
8.10
6.70
|
|
36 tháng
(2023-05-17) |
-0.72 | -9.66% | 329,900 | 0 | 0 |
4.90
8.80
6.70
|
|
60 tháng
(2021-05-27) |
1.58 | 30.76% | 677,800 | 0 | 0 |
4.39
11.99
6.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 25/04/2024 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 24/04/2024 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 23/04/2024 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 22/04/2024 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 19/04/2024 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 17/04/2024 |
7.90
|
4,000 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 16/04/2024: Cổ tức tiền mặt tỉ lệ: 0.89% | |||||||||
| 16/04/2024 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 15/04/2024 |
7.91
|
2,500 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
| 12/04/2024 |
7.91
|
3,000 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
| 11/04/2024 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
| 10/04/2024 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
| 09/04/2024 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
| 08/04/2024 |
7.71
|
200 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
| 05/04/2024 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
| 04/04/2024 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
| 03/04/2024 |
7.71
|
5,000 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
| 02/04/2024 |
7.42
|
200 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 | |
| 01/04/2024 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 | |
| 29/03/2024 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 | |
| 28/03/2024 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 | |
| 27/03/2024 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 | |
| 26/03/2024 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 | |
| 25/03/2024 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 | |
| 22/03/2024 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 | |
| 21/03/2024 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 | |
| 20/03/2024 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 | |
| 19/03/2024 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 | |
| 18/03/2024 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 | |
| 15/03/2024 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 | |
| 14/03/2024 |
7.42
|
1,000 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 | |
| 13/03/2024 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
| 12/03/2024 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
| 11/03/2024 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
| 08/03/2024 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
| 07/03/2024 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
| 06/03/2024 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
| 05/03/2024 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
| 04/03/2024 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
| 01/03/2024 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
| 29/02/2024 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
| 28/02/2024 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
| 27/02/2024 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
| 26/02/2024 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
| 23/02/2024 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
| 22/02/2024 |
7.81
|
200 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
| 21/02/2024 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
| 20/02/2024 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
| 19/02/2024 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
| 16/02/2024 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
| 15/02/2024 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
| 07/02/2024 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
| 06/02/2024 |
7.91
|
1,000 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
| 05/02/2024 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
| 02/02/2024 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
| 01/02/2024 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
| 31/01/2024 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
| 30/01/2024 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
| 29/01/2024 |
7.91
|
200 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
| 26/01/2024 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 | |
| 25/01/2024 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 | |
| 24/01/2024 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 | |
| 23/01/2024 |
7.42
|
2,800 | 7.81 | 7.81 | 7.42 | 0 | 0 | 0 | |
| 22/01/2024 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
| 19/01/2024 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
| 18/01/2024 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
| 17/01/2024 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
| 16/01/2024 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
| 15/01/2024 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
| 12/01/2024 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
| 11/01/2024 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
| 10/01/2024 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
| 09/01/2024 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
| 08/01/2024 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
| 05/01/2024 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
| 04/01/2024 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
| 03/01/2024 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
| 02/01/2024 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
| 29/12/2023 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
| 28/12/2023 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
| 27/12/2023 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
| 26/12/2023 |
7.81
|
1,000 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
| 25/12/2023 |
7.81
|
200 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
| 22/12/2023 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
| 21/12/2023 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
| 20/12/2023 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
| 19/12/2023 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
| 18/12/2023 |
8.21
|
100 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
| 15/12/2023 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
| 14/12/2023 |
7.22
|
200 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
| 13/12/2023 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
| 12/12/2023 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
| 11/12/2023 |
7.22
|
23,000 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
| 08/12/2023 |
7.42
|
2,300 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 | |
| 07/12/2023 |
7.42
|
200 | 8.21 | 8.21 | 7.42 | 0 | 0 | 0 | |
| 06/12/2023 |
7.32
|
0 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 | |
| 05/12/2023 |
7.32
|
0 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 | |
| 04/12/2023 |
7.32
|
0 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 | |
| 01/12/2023 |
7.32
|
0 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 | |
| 30/11/2023 |
7.32
|
0 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 | |
| 29/11/2023 |
7.32
|
600 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 | |