| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
0.60 | 8.70% | 300 | 0 | 0 |
6.90
7.50
7.50
|
|
2 tháng
(2026-04-13) |
0.70 | 10.29% | 1,300 | 0 | 0 |
6.30
7.50
7.50
|
|
3 tháng
(2026-03-16) |
0 | 0% | 2,900 | 0 | 0 |
6.30
7.50
7.50
|
|
6 tháng
(2025-12-15) |
0.66 | 9.59% | 21,800 | 0 | 0 |
6.09
7.97
7.50
|
|
12 tháng
(2025-06-17) |
0.75 | 11.11% | 51,100 | -200 | -0.0 |
6.09
8.44
7.50
|
|
24 tháng
(2024-06-24) |
1.15 | 18.06% | 549,252 | -11,900 | -0.1 |
6
9
7.50
|
|
36 tháng
(2023-06-28) |
1.26 | 20.16% | 585,091 | -7,300 | -0.0 |
5.66
9
7.50
|
|
60 tháng
(2021-07-08) |
2.23 | 42.34% | 679,621 | -6,312 | -0.0 |
5.27
9.08
7.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 10/06/2024 |
6.35
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 | |
| 07/06/2024 |
6.35
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 | |
| 06/06/2024 |
6.35
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 | |
| 05/06/2024 |
6.35
|
100 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 | |
| 04/06/2024 |
6.18
|
0 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 | |
| 03/06/2024 |
6.18
|
200 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 | |
| 31/05/2024 |
6.09
|
100 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 | |
| 30/05/2024 |
6.53
|
0 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 | |
| 29/05/2024 |
6.53
|
0 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 | |
| 28/05/2024 |
6.53
|
0 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 | |
| 27/05/2024 |
6.53
|
0 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 | |
| 24/05/2024 |
6.53
|
0 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 | |
| 23/05/2024 |
6.53
|
0 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 | |
| 22/05/2024 |
6.53
|
100 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 | |
| 21/05/2024 |
6.62
|
28 | 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
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
| 15/05/2024 |
6.62
|
1 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
| 14/05/2024 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
| 13/05/2024 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
| 10/05/2024 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
| 09/05/2024 |
6.62
|
1 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
| 08/05/2024 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
| 07/05/2024 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
| 06/05/2024 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
| 03/05/2024 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
| 02/05/2024 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
| 26/04/2024 |
6.62
|
6 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
| 25/04/2024 |
6.62
|
600 | 6.71 | 6.71 | 6.62 | 0 | 0 | 0 | |
| 24/04/2024 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
| 23/04/2024 |
6.79
|
300 | 6.35 | 6.79 | 6.35 | 0 | 0 | 0 | |
| 22/04/2024 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
| 19/04/2024 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
| 17/04/2024 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
| 16/04/2024 |
6.97
|
500 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
| 15/04/2024 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 | |
| 12/04/2024 |
7.15
|
100 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 | |
| 11/04/2024 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
| 10/04/2024 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
| 09/04/2024 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
| 08/04/2024 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
| 05/04/2024 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
| 04/04/2024 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
| 03/04/2024 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
| 02/04/2024 |
7.24
|
7 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
| 01/04/2024 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
| 29/03/2024 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
| 28/03/2024 |
7.24
|
11 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
| 27/03/2024 |
7.24
|
12 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
| 26/03/2024 |
7.24
|
62 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
| 25/03/2024 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
| 22/03/2024 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
| 21/03/2024: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 21/03/2024 |
7.24
|
152 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
| 20/03/2024 |
7.32
|
400 | 6.16 | 7.32 | 6.16 | 100 | 0 | 0.0 | |
| 19/03/2024 |
6.74
|
1,335 | 6.74 | 6.74 | 6.74 | 1,000 | 0 | 0.0 | |
| 18/03/2024 |
7.41
|
1,400 | 7.82 | 7.82 | 7.41 | 900 | 0 | 0.0 | |
| 15/03/2024 |
7.82
|
400 | 7.41 | 7.82 | 7.41 | 100 | 0 | 0.0 | |
| 14/03/2024 |
7.41
|
100 | 7.41 | 7.41 | 7.41 | 100 | 0 | 0.0 | |
| 13/03/2024 |
7.41
|
10 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
| 12/03/2024 |
7.41
|
100 | 7.41 | 7.41 | 7.41 | 100 | 0 | 0.0 | |
| 11/03/2024 |
7.41
|
800 | 7.41 | 7.41 | 7.41 | 200 | 0 | 0.0 | |
| 08/03/2024 |
7.49
|
102 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 | |
| 07/03/2024 |
7.49
|
8,300 | 6.82 | 7.49 | 6.82 | 100 | 0 | 0.0 | |
| 06/03/2024 |
6.82
|
500 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
| 05/03/2024 |
7.07
|
500 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
| 04/03/2024 |
6.66
|
0 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 | |
| 01/03/2024 |
6.66
|
3 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 | |
| 29/02/2024 |
6.66
|
0 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 | |
| 28/02/2024 |
6.66
|
0 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 | |
| 27/02/2024 |
6.66
|
0 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 | |
| 26/02/2024 |
6.66
|
0 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 | |
| 23/02/2024 |
6.66
|
0 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 | |
| 22/02/2024 |
6.66
|
550 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 | |
| 21/02/2024 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
| 20/02/2024 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
| 19/02/2024 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
| 16/02/2024 |
6.82
|
5,300 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
| 15/02/2024 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
| 07/02/2024 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
| 06/02/2024 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
| 05/02/2024 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
| 02/02/2024 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
| 01/02/2024 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
| 31/01/2024 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
| 30/01/2024 |
7.57
|
100 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
| 29/01/2024 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
| 26/01/2024 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
| 25/01/2024 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
| 24/01/2024 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
| 23/01/2024 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
| 22/01/2024 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
| 19/01/2024 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
| 18/01/2024 |
6.99
|
1 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
| 17/01/2024 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
| 16/01/2024 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
| 15/01/2024 |
6.99
|
22 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
| 12/01/2024 |
6.99
|
28 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
| 11/01/2024 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
| 10/01/2024 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |