| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-30) |
-0.30 | -4.11% | 1,000 | 0 | 0 |
6.40
7.30
7
|
|
2 tháng
(2026-03-02) |
-0.97 | -12.16% | 3,800 | 0 | 0 |
6.40
7.97
7
|
|
3 tháng
(2026-01-29) |
0.34 | 5.16% | 6,300 | 0 | 0 |
6.40
7.97
7
|
|
6 tháng
(2025-10-31) |
-0.97 | -12.16% | 27,100 | 0 | 0 |
6.09
8.44
7
|
|
12 tháng
(2025-05-05) |
-0.41 | -5.48% | 62,000 | -8,900 | -0.1 |
6.09
8.44
7
|
|
24 tháng
(2024-05-09) |
0.38 | 5.78% | 549,431 | -11,900 | -0.1 |
6
9
7
|
|
36 tháng
(2023-05-15) |
0.59 | 9.24% | 587,299 | -9,300 | -0.1 |
5.66
9
7
|
|
60 tháng
(2021-05-25) |
1.16 | 19.89% | 684,641 | -8,112 | -0.0 |
5.27
9.08
7
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 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 | |
| 09/01/2024 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
| 08/01/2024 |
6.99
|
1 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
| 05/01/2024 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
| 04/01/2024 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
| 03/01/2024 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
| 02/01/2024 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
| 29/12/2023 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
| 28/12/2023 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
| 27/12/2023 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
| 26/12/2023 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
| 25/12/2023 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
| 22/12/2023 |
6.99
|
100 | 7.74 | 7.74 | 6.99 | 0 | 0 | 0 | |
| 21/12/2023 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 20/12/2023 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 19/12/2023 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 18/12/2023 |
7.74
|
500 | 7.74 | 7.74 | 7.74 | 500 | 0 | 0.0 | |
| 15/12/2023 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 14/12/2023 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 13/12/2023 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 12/12/2023 |
7.74
|
300 | 7.74 | 7.74 | 7.74 | 300 | 0 | 0.0 | |
| 11/12/2023 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 08/12/2023 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 07/12/2023 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 06/12/2023 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 05/12/2023 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 04/12/2023 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 01/12/2023 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 30/11/2023 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 29/11/2023 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |