| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
0 | 0% | 219,100 | 0 | 0 |
6.70
7.10
6.70
|
|
2 tháng
(2026-07-13) |
0.74 | 11.79% | 421,700 | 0 | 0 |
6
7.40
6.70
|
|
3 tháng
(2026-06-15) |
1 | 16.76% | 428,500 | 0 | 0 |
5.93
7.40
6.70
|
|
6 tháng
(2026-03-16) |
1.14 | 19.41% | 498,900 | -567 | 0 |
5.46
7.40
6.70
|
|
12 tháng
(2025-09-16) |
1.14 | 19.41% | 806,600 | -567 | 0 |
5.46
7.40
6.70
|
|
24 tháng
(2024-09-23) |
1.45 | 26.05% | 1,163,150 | -1,067 | -0.0 |
5.12
7.40
6.70
|
|
36 tháng
(2023-09-27) |
1.78 | 34.15% | 1,422,657 | -1,067 | -0.0 |
4.82
7.40
6.70
|
|
60 tháng
(2021-10-07) |
-0.19 | -2.67% | 3,892,206 | 33,221 | 0.5 |
2.82
9.75
6.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 06/09/2024 |
5.74
|
200 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 | |
| 05/09/2024 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 | |
| 04/09/2024 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 | |
| 30/08/2024 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 | |
| 29/08/2024 |
5.55
|
3,201 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 | |
| 28/08/2024 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 | |
| 27/08/2024 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 | |
| 26/08/2024 |
5.55
|
116 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 | |
| 23/08/2024 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
| 22/08/2024 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
| 21/08/2024 |
5.62
|
200 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
| 20/08/2024 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
| 19/08/2024 |
5.62
|
100 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
| 16/08/2024 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
| 15/08/2024 |
5.62
|
100 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
| 14/08/2024 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 | |
| 13/08/2024 |
6.05
|
101 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 | |
| 12/08/2024 |
6.23
|
0 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 | |
| 09/08/2024 |
6.23
|
0 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 | |
| 08/08/2024 |
6.23
|
0 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 | |
| 07/08/2024 |
6.23
|
0 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 | |
| 06/08/2024 |
6.23
|
2,200 | 5.68 | 6.23 | 5.68 | 0 | 0 | 0 | |
| 05/08/2024 |
5.74
|
4,220 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 | |
| 02/08/2024 |
5.80
|
3,100 | 5.86 | 5.86 | 5.80 | 0 | 0 | 0 | |
| 01/08/2024 |
5.86
|
1,100 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
| 31/07/2024 |
5.86
|
301 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
| 30/07/2024 |
5.92
|
1,330 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
| 29/07/2024 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 | |
| 26/07/2024 |
6.05
|
9,980 | 5.86 | 6.05 | 5.86 | 0 | 0 | 0 | |
| 25/07/2024 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
| 24/07/2024 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
| 23/07/2024 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
| 22/07/2024 |
5.80
|
800 | 5.55 | 5.86 | 5.55 | 0 | 0 | 0 | |
| 19/07/2024 |
5.43
|
0 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 | |
| 18/07/2024 |
5.43
|
0 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 | |
| 17/07/2024 |
5.43
|
0 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 | |
| 16/07/2024 |
5.43
|
0 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 | |
| 15/07/2024 |
5.43
|
0 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 | |
| 12/07/2024 |
5.43
|
0 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 | |
| 11/07/2024 |
5.43
|
119 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 | |
| 10/07/2024 |
5.49
|
2 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
| 09/07/2024 |
5.49
|
2 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
| 08/07/2024 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
| 05/07/2024 |
5.49
|
221 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
| 04/07/2024 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
| 03/07/2024 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
| 02/07/2024 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
| 01/07/2024 |
5.49
|
511 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
| 28/06/2024 |
5.86
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
| 27/06/2024 |
5.86
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
| 26/06/2024 |
5.86
|
32 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
| 25/06/2024 |
5.86
|
40 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
| 24/06/2024 |
5.86
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
| 21/06/2024 |
5.86
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
| 20/06/2024 |
5.86
|
10,740 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
| 19/06/2024 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
| 18/06/2024 |
5.68
|
100 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
| 17/06/2024 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
| 14/06/2024 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
| 13/06/2024 |
5.68
|
200 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
| 12/06/2024 |
5.68
|
100 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
| 11/06/2024 |
5.68
|
400 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
| 10/06/2024 |
5.62
|
1,300 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
| 07/06/2024 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
| 06/06/2024 |
5.62
|
600 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
| 05/06/2024 |
5.62
|
3,100 | 5.55 | 5.62 | 5.49 | 0 | 0 | 0 | |
| 04/06/2024 |
5.55
|
400 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 | |
| 03/06/2024 |
5.55
|
611 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 | |
| 31/05/2024 |
5.74
|
2,131 | 5.55 | 5.74 | 5.55 | 0 | 0 | 0 | |
| 30/05/2024 |
5.55
|
600 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 | |
| 29/05/2024 |
5.55
|
800 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 | |
| 28/05/2024 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 | |
| 27/05/2024 |
5.55
|
980 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 | |
| 24/05/2024 |
5.49
|
820 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
| 23/05/2024 |
5.68
|
2,232 | 5.55 | 5.68 | 5.55 | 0 | 0 | 0 | |
| 22/05/2024 |
5.49
|
800 | 5.49 | 5.80 | 5.49 | 0 | 0 | 0 | |
| 21/05/2024 |
5.62
|
100 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
| 20/05/2024 |
5.55
|
3,400 | 5.68 | 5.68 | 5.55 | 0 | 0 | 0 | |
| 17/05/2024: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
| 17/05/2024 |
5.80
|
3,300 | 5.99 | 5.99 | 5.74 | 0 | 0 | 0 | |
| 16/05/2024 |
5.68
|
1,616 | 5.62 | 5.68 | 5.62 | 0 | 0 | 0 | |
| 15/05/2024 |
5.62
|
1,201 | 5.68 | 5.68 | 5.62 | 0 | 0 | 0 | |
| 14/05/2024 |
5.62
|
3,900 | 5.68 | 5.68 | 5.62 | 0 | 0 | 0 | |
| 13/05/2024 |
5.62
|
10,221 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
| 10/05/2024 |
5.56
|
2,100 | 5.56 | 5.56 | 5.45 | 0 | 0 | 0 | |
| 09/05/2024 |
5.56
|
100 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 | |
| 08/05/2024 |
5.62
|
121 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
| 07/05/2024 |
5.39
|
600 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 | |
| 06/05/2024 |
5.39
|
1,730 | 5.33 | 5.45 | 5.33 | 0 | 0 | 0 | |
| 03/05/2024 |
5.33
|
1,700 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 | |
| 02/05/2024 |
5.22
|
2,456 | 5.39 | 5.39 | 4.93 | 0 | 0 | 0 | |
| 26/04/2024 |
5.39
|
1,100 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 | |
| 25/04/2024 |
5.39
|
1,700 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 | |
| 24/04/2024 |
5.39
|
4,038 | 5.33 | 5.39 | 5.33 | 0 | 0 | 0 | |
| 23/04/2024 |
5.28
|
3,400 | 5.22 | 5.33 | 5.22 | 0 | 0 | 0 | |
| 22/04/2024 |
5.22
|
400 | 5.16 | 5.22 | 5.16 | 0 | 0 | 0 | |
| 19/04/2024 |
5.22
|
400 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 | |
| 17/04/2024 |
5.16
|
100 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 | |
| 16/04/2024 |
5.28
|
210 | 5.22 | 5.28 | 5.22 | 0 | 0 | 0 | |
| 15/04/2024 |
5.45
|
300 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
| 12/04/2024 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |