| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-18) |
-1.10 | -17.19% | 51,300 | 0 | 0 |
5.30
8.20
5.30
|
|
2 tháng
(2026-07-20) |
-1.70 | -24.29% | 78,000 | 0 | 0 |
5.30
8.20
5.30
|
|
3 tháng
(2026-06-19) |
-2.20 | -29.33% | 109,300 | 0 | 0 |
5.30
8.20
5.30
|
|
6 tháng
(2026-03-23) |
-3.20 | -37.65% | 356,900 | 0 | 0 |
5.30
8.60
5.30
|
|
12 tháng
(2025-09-22) |
-3.40 | -39.08% | 1,091,400 | 0 | 0 |
5.30
9.30
5.30
|
|
24 tháng
(2024-09-27) |
-0.69 | -11.56% | 8,422,700 | 0 | 0 |
2.87
14.96
5.30
|
|
36 tháng
(2023-10-03) |
1.23 | 30.26% | 9,132,438 | 0 | 0 |
2.65
14.96
5.30
|
|
60 tháng
(2021-10-13) |
0.46 | 9.57% | 10,133,364 | -7,800 | -0.1 |
1.85
14.96
5.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 17/10/2024 |
5.53
|
15,200 | 5.43 | 5.53 | 5.43 | 0 | 0 | 0 | |
| 16/10/2024 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 | |
| 15/10/2024 |
5.43
|
7,300 | 5.38 | 5.43 | 5.38 | 0 | 0 | 0 | |
| 14/10/2024 |
5.38
|
12,200 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 | |
| 11/10/2024 |
5.63
|
8,200 | 5.89 | 5.89 | 5.63 | 0 | 0 | 0 | |
| 10/10/2024 |
6.15
|
1,511 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 | |
| 09/10/2024 |
6.40
|
4,500 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
| 08/10/2024 |
6.15
|
100 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 | |
| 07/10/2024 |
6.40
|
4 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
| 04/10/2024 |
6.40
|
3,100 | 6.35 | 6.40 | 6.35 | 0 | 0 | 0 | |
| 03/10/2024 |
6.20
|
1,000 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
| 02/10/2024 |
6.15
|
1,200 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 | |
| 01/10/2024 |
6.04
|
5,000 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 | |
| 30/09/2024 |
6.04
|
1,900 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 | |
| 27/09/2024 |
5.99
|
400 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 26/09/2024 |
5.94
|
7,104 | 5.89 | 5.94 | 5.89 | 0 | 0 | 0 | |
| 25/09/2024 |
5.84
|
5,300 | 5.89 | 5.89 | 5.84 | 0 | 0 | 0 | |
| 24/09/2024 |
5.84
|
3,705 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
| 23/09/2024 |
5.84
|
6,420 | 5.74 | 5.89 | 5.74 | 0 | 0 | 0 | |
| 20/09/2024 |
6.45
|
3,115 | 6.40 | 6.45 | 6.40 | 0 | 0 | 0 | |
| 19/09/2024 |
7.12
|
2,944 | 7.58 | 7.58 | 6.66 | 0 | 0 | 0 | |
| 18/09/2024 |
6.61
|
6,744 | 6.56 | 6.61 | 6.56 | 0 | 0 | 0 | |
| 17/09/2024 |
6.10
|
22,500 | 5.33 | 6.10 | 5.33 | 0 | 0 | 0 | |
| 16/09/2024 |
5.33
|
2,300 | 5.28 | 5.33 | 5.28 | 0 | 0 | 0 | |
| 13/09/2024 |
5.17
|
3,900 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 | |
| 12/09/2024 |
5.22
|
7,000 | 5.17 | 5.22 | 5.17 | 0 | 0 | 0 | |
| 11/09/2024 |
5.63
|
300 | 5.17 | 5.63 | 5.17 | 0 | 0 | 0 | |
| 10/09/2024 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 | |
| 09/09/2024 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 | |
| 06/09/2024 |
5.63
|
1,100 | 5.58 | 5.63 | 5.58 | 0 | 0 | 0 | |
| 05/09/2024 |
5.58
|
102 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 | |
| 04/09/2024 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
| 03/09/2024 |
6.61
|
3,300 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 | |
| 02/09/2024 |
7.07
|
500 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
| 30/08/2024 |
5.89
|
9,400 | 5.17 | 5.89 | 5.12 | 0 | 0 | 0 | |
| 29/08/2024 |
5.12
|
7,200 | 5.63 | 5.63 | 5.12 | 0 | 0 | 0 | |
| 28/08/2024 |
5.17
|
300 | 5.22 | 5.22 | 5.17 | 0 | 0 | 0 | |
| 27/08/2024 |
5.99
|
500 | 5.22 | 5.99 | 5.17 | 0 | 0 | 0 | |
| 26/08/2024 |
5.22
|
2,000 | 5.17 | 5.22 | 5.17 | 0 | 0 | 0 | |
| 23/08/2024 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 | |
| 22/08/2024 |
5.63
|
200 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 | |
| 21/08/2024 |
5.63
|
300 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 | |
| 20/08/2024 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 | |
| 19/08/2024 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 | |
| 16/08/2024 |
5.63
|
100 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 | |
| 15/08/2024 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 | |
| 14/08/2024 |
5.22
|
300 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 | |
| 13/08/2024 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 | |
| 12/08/2024 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 | |
| 09/08/2024 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 | |
| 08/08/2024 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 | |
| 07/08/2024 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 | |
| 06/08/2024 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 | |
| 05/08/2024 |
5.12
|
3,800 | 5.38 | 5.38 | 5.12 | 0 | 0 | 0 | |
| 02/08/2024 |
5.53
|
1,000 | 5.63 | 5.63 | 5.53 | 0 | 0 | 0 | |
| 01/08/2024 |
5.74
|
400 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 | |
| 31/07/2024 |
5.84
|
800 | 5.89 | 5.89 | 5.84 | 0 | 0 | 0 | |
| 30/07/2024 |
5.84
|
1,100 | 5.89 | 5.89 | 5.84 | 0 | 0 | 0 | |
| 29/07/2024 |
5.89
|
0 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 | |
| 26/07/2024 |
5.89
|
0 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 | |
| 25/07/2024 |
5.89
|
0 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 | |
| 24/07/2024 |
5.89
|
0 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 | |
| 23/07/2024 |
5.89
|
0 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 | |
| 22/07/2024 |
5.84
|
700 | 5.89 | 5.89 | 5.84 | 0 | 0 | 0 | |
| 19/07/2024 |
5.89
|
0 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 | |
| 18/07/2024 |
5.89
|
0 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 | |
| 17/07/2024 |
5.89
|
1,600 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 | |
| 16/07/2024 |
5.94
|
100 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
| 15/07/2024 |
5.89
|
300 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 | |
| 12/07/2024 |
5.89
|
2,000 | 6.15 | 6.15 | 5.89 | 0 | 0 | 0 | |
| 11/07/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 11/07/2024 |
6.20
|
300 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
| 10/07/2024 |
6.20
|
700 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
| 09/07/2024 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
| 08/07/2024 |
6.53
|
1,702 | 6.15 | 6.53 | 6.10 | 0 | 0 | 0 | |
| 05/07/2024 |
6.06
|
0 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 | |
| 04/07/2024 |
6.06
|
0 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 | |
| 03/07/2024 |
6.10
|
5,000 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 | |
| 02/07/2024 |
6.06
|
0 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 | |
| 01/07/2024 |
6.01
|
1,200 | 6.15 | 6.15 | 6.01 | 0 | 0 | 0 | |
| 28/06/2024 |
5.91
|
600 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 | |
| 27/06/2024 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
| 26/06/2024 |
5.96
|
2,435 | 6.01 | 6.01 | 5.96 | 0 | 0 | 0 | |
| 25/06/2024 |
6.10
|
100 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 | |
| 24/06/2024 |
5.91
|
300 | 5.82 | 5.91 | 5.82 | 0 | 0 | 0 | |
| 21/06/2024 |
5.82
|
1,900 | 5.54 | 5.82 | 5.54 | 0 | 0 | 0 | |
| 20/06/2024 |
5.49
|
1,800 | 5.44 | 6.34 | 5.44 | 0 | 0 | 0 | |
| 19/06/2024 |
5.68
|
100 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
| 18/06/2024 |
5.58
|
100 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 | |
| 17/06/2024 |
5.54
|
200 | 5.44 | 5.54 | 5.44 | 0 | 0 | 0 | |
| 14/06/2024 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
| 13/06/2024 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
| 12/06/2024 |
5.49
|
100 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
| 11/06/2024 |
4.83
|
11,700 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 | |
| 10/06/2024 |
5.72
|
0 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 | |
| 07/06/2024 |
5.72
|
0 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 | |
| 06/06/2024 |
5.72
|
0 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 | |
| 05/06/2024 |
5.72
|
2,700 | 5.77 | 5.77 | 5.72 | 0 | 0 | 0 | |
| 04/06/2024 |
5.72
|
100 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 | |
| 03/06/2024 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 | |
| 31/05/2024 |
5.35
|
1,400 | 5.20 | 6.95 | 5.20 | 0 | 0 | 0 | |