| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-30) |
0.20 | 2.99% | 1,500 | 0 | 0 |
6.70
6.90
6.90
|
|
2 tháng
(2026-06-01) |
1.31 | 23.53% | 2,500 | 0 | 0 |
5.59
6.90
6.90
|
|
3 tháng
(2026-05-04) |
1.80 | 35.30% | 2,900 | 0 | 0 |
5.10
6.90
6.90
|
|
6 tháng
(2026-02-02) |
1.51 | 28.06% | 9,000 | 0 | 0 |
5.10
6.90
6.90
|
|
12 tháng
(2025-08-04) |
0.98 | 16.56% | 51,300 | -200 | -0.0 |
4.93
6.90
6.90
|
|
24 tháng
(2024-08-09) |
-0.39 | -5.29% | 547,314 | -11,900 | -0.1 |
4.86
7.29
6.90
|
|
36 tháng
(2023-08-15) |
0.84 | 13.80% | 578,833 | -7,300 | -0.0 |
4.58
7.29
6.90
|
|
60 tháng
(2021-08-25) |
2.29 | 49.63% | 673,301 | -6,312 | -0.0 |
4.58
7.35
6.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 26/07/2024 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
| 25/07/2024 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
| 24/07/2024 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
| 23/07/2024 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
| 22/07/2024 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
| 19/07/2024 |
6.07
|
41 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
| 18/07/2024 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
| 17/07/2024 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
| 16/07/2024 |
6.07
|
100 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
| 15/07/2024 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
| 12/07/2024 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
| 11/07/2024 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
| 10/07/2024 |
6.07
|
4 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
| 09/07/2024 |
6.07
|
100 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
| 08/07/2024 |
5.64
|
100 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
| 05/07/2024 |
5.14
|
2 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
| 04/07/2024 |
5.14
|
2 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
| 03/07/2024 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
| 02/07/2024 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
| 01/07/2024 |
5.14
|
174 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
| 28/06/2024 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
| 27/06/2024 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
| 26/06/2024 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
| 25/06/2024 |
5.64
|
2,000 | 5.50 | 5.64 | 5.50 | 0 | 0 | 0 | |
| 24/06/2024 |
5.14
|
300 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
| 21/06/2024 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
| 20/06/2024 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
| 19/06/2024 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
| 18/06/2024 |
5.14
|
300 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
| 17/06/2024 |
5.14
|
41 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
| 14/06/2024 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
| 13/06/2024 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
| 12/06/2024 |
5.14
|
8 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
| 11/06/2024 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
| 10/06/2024 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
| 07/06/2024 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
| 06/06/2024 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
| 05/06/2024 |
5.14
|
100 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
| 04/06/2024 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 03/06/2024 |
5.00
|
200 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 31/05/2024 |
4.93
|
100 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 | |
| 30/05/2024 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 | |
| 29/05/2024 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 | |
| 28/05/2024 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 | |
| 27/05/2024 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 | |
| 24/05/2024 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 | |
| 23/05/2024 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 | |
| 22/05/2024 |
5.29
|
100 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 | |
| 21/05/2024 |
5.36
|
28 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 | |
| 20/05/2024 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 | |
| 17/05/2024 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 | |
| 16/05/2024 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 | |
| 15/05/2024 |
5.36
|
1 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 | |
| 14/05/2024 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 | |
| 13/05/2024 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 | |
| 10/05/2024 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 | |
| 09/05/2024 |
5.36
|
1 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 | |
| 08/05/2024 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 | |
| 07/05/2024 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 | |
| 06/05/2024 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 | |
| 03/05/2024 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 | |
| 02/05/2024 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 | |
| 26/04/2024 |
5.36
|
6 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 | |
| 25/04/2024 |
5.36
|
600 | 5.43 | 5.43 | 5.36 | 0 | 0 | 0 | |
| 24/04/2024 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 23/04/2024 |
5.50
|
300 | 5.14 | 5.50 | 5.14 | 0 | 0 | 0 | |
| 22/04/2024 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
| 19/04/2024 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
| 17/04/2024 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
| 16/04/2024 |
5.64
|
500 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
| 15/04/2024 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
| 12/04/2024 |
5.79
|
100 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
| 11/04/2024 |
5.86
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
| 10/04/2024 |
5.86
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
| 09/04/2024 |
5.86
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
| 08/04/2024 |
5.86
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
| 05/04/2024 |
5.86
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
| 04/04/2024 |
5.86
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
| 03/04/2024 |
5.86
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
| 02/04/2024 |
5.86
|
7 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
| 01/04/2024 |
5.86
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
| 29/03/2024 |
5.86
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
| 28/03/2024 |
5.86
|
11 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
| 27/03/2024 |
5.86
|
12 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
| 26/03/2024 |
5.86
|
62 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
| 25/03/2024 |
5.86
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
| 22/03/2024 |
5.86
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
| 21/03/2024: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 21/03/2024 |
5.86
|
152 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
| 20/03/2024 |
5.93
|
400 | 4.99 | 5.93 | 4.99 | 100 | 0 | 0.0 | |
| 19/03/2024 |
5.46
|
1,335 | 5.46 | 5.46 | 5.46 | 1,000 | 0 | 0.0 | |
| 18/03/2024 |
6.00
|
1,400 | 6.33 | 6.33 | 6.00 | 900 | 0 | 0.0 | |
| 15/03/2024 |
6.33
|
400 | 6.00 | 6.33 | 6.00 | 100 | 0 | 0.0 | |
| 14/03/2024 |
6.00
|
100 | 6.00 | 6.00 | 6.00 | 100 | 0 | 0.0 | |
| 13/03/2024 |
6.00
|
10 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 | |
| 12/03/2024 |
6.00
|
100 | 6.00 | 6.00 | 6.00 | 100 | 0 | 0.0 | |
| 11/03/2024 |
6.00
|
800 | 6.00 | 6.00 | 6.00 | 200 | 0 | 0.0 | |
| 08/03/2024 |
6.06
|
102 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 | |
| 07/03/2024 |
6.06
|
8,300 | 5.52 | 6.06 | 5.52 | 100 | 0 | 0.0 | |
| 06/03/2024 |
5.52
|
500 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 | |
| 05/03/2024 |
5.73
|
500 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 | |