| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-01) |
0.40 | 6.15% | 7,300 | 0 | 0 |
6
7.10
7.10
|
|
2 tháng
(2026-06-01) |
-0.20 | -2.82% | 9,600 | 0 | 0 |
6
7.30
7.10
|
|
3 tháng
(2026-05-04) |
-0.50 | -6.76% | 19,200 | 0 | 0 |
6
7.70
7.10
|
|
6 tháng
(2026-02-02) |
1.10 | 18.97% | 44,100 | 0 | 0 |
5.50
8.30
7.10
|
|
12 tháng
(2025-08-05) |
1.20 | 21.05% | 1,449,800 | 0 | 0 |
4.60
11.30
7.10
|
|
24 tháng
(2024-08-12) |
2.22 | 47.40% | 2,275,101 | 0 | 0 |
3.49
11.30
7.10
|
|
36 tháng
(2023-08-16) |
1.29 | 22.93% | 2,380,099 | 0 | 0 |
3.49
11.30
7.10
|
|
60 tháng
(2021-08-26) |
0.31 | 4.71% | 5,585,914 | 0 | 0.0 |
3.49
11.30
7.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 29/07/2024 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
| 26/07/2024 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
| 25/07/2024 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
| 24/07/2024 |
4.68
|
1 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
| 23/07/2024 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
| 22/07/2024 |
4.68
|
17,300 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
| 19/07/2024 |
5.48
|
0 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 | |
| 18/07/2024 |
5.48
|
0 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 | |
| 17/07/2024 |
5.48
|
0 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 | |
| 16/07/2024 |
5.48
|
2,200 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 | |
| 15/07/2024 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 | |
| 12/07/2024 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 | |
| 11/07/2024 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 | |
| 10/07/2024 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 | |
| 09/07/2024 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 | |
| 08/07/2024 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 | |
| 05/07/2024 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 | |
| 04/07/2024 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 | |
| 03/07/2024 |
4.88
|
600 | 4.98 | 4.98 | 4.88 | 0 | 0 | 0 | |
| 02/07/2024 |
4.98
|
0 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 | |
| 01/07/2024 |
4.98
|
0 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 | |
| 28/06/2024 |
4.98
|
0 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 | |
| 27/06/2024 |
4.98
|
0 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 | |
| 26/06/2024 |
4.98
|
0 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 | |
| 25/06/2024 |
4.98
|
0 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 | |
| 24/06/2024 |
4.98
|
200 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 | |
| 21/06/2024 |
4.98
|
1,200 | 4.68 | 4.98 | 4.68 | 0 | 0 | 0 | |
| 20/06/2024 |
5.48
|
0 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 | |
| 19/06/2024: Cổ tức tiền mặt tỉ lệ: 0.68% | |||||||||
| 19/06/2024 |
5.48
|
100 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 | |
| 18/06/2024 |
4.81
|
100 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 | |
| 17/06/2024 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 14/06/2024 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 13/06/2024 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 12/06/2024 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 11/06/2024 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 10/06/2024 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 07/06/2024 |
5.50
|
940 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 06/06/2024 |
5.50
|
100 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 05/06/2024 |
5.50
|
1,000 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 04/06/2024 |
5.50
|
129 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 03/06/2024 |
5.50
|
92 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 31/05/2024 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 30/05/2024 |
5.50
|
1,525 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 29/05/2024 |
5.50
|
11 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 28/05/2024 |
5.50
|
900 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 27/05/2024 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 24/05/2024 |
5.50
|
7 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 23/05/2024 |
5.50
|
6,218 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 22/05/2024 |
5.50
|
500 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 21/05/2024 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 20/05/2024 |
5.50
|
200 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 17/05/2024 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
| 16/05/2024 |
5.60
|
100 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
| 15/05/2024 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
| 14/05/2024 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
| 13/05/2024 |
5.60
|
2,300 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
| 10/05/2024 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
| 09/05/2024 |
5.70
|
216 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
| 08/05/2024 |
5.70
|
801 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
| 07/05/2024 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
| 06/05/2024 |
5.70
|
100 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
| 03/05/2024 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
| 02/05/2024 |
5.79
|
100 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
| 26/04/2024 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
| 25/04/2024 |
5.79
|
1,900 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
| 24/04/2024 |
6.97
|
100 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 23/04/2024 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
| 22/04/2024 |
6.97
|
1 | 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
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
| 15/04/2024 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
| 12/04/2024 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
| 11/04/2024 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
| 10/04/2024 |
6.97
|
100 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
| 09/04/2024 |
6.09
|
300 | 5.89 | 6.19 | 5.89 | 0 | 0 | 0 | |
| 08/04/2024 |
6.29
|
201 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 | |
| 05/04/2024 |
6.38
|
1,000 | 6.58 | 6.58 | 5.89 | 0 | 0 | 0 | |
| 04/04/2024 |
5.79
|
701 | 5.89 | 5.89 | 5.79 | 0 | 0 | 0 | |
| 03/04/2024 |
5.21
|
1,005 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 | |
| 02/04/2024 |
5.01
|
14 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
| 01/04/2024 |
5.01
|
1 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
| 29/03/2024 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
| 28/03/2024 |
5.01
|
4,520 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
| 27/03/2024 |
5.01
|
200 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
| 26/03/2024 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
| 25/03/2024 |
5.01
|
100 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
| 22/03/2024 |
5.89
|
0 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 | |
| 21/03/2024 |
5.89
|
0 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 | |
| 20/03/2024 |
5.89
|
0 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 | |
| 19/03/2024 |
5.89
|
0 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 | |
| 18/03/2024 |
5.89
|
0 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 | |
| 15/03/2024 |
5.89
|
0 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 | |
| 14/03/2024 |
5.89
|
0 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 | |
| 13/03/2024 |
5.89
|
0 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 | |
| 12/03/2024 |
5.89
|
0 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 | |
| 11/03/2024 |
5.89
|
0 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 | |
| 08/03/2024 |
5.89
|
0 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 | |
| 07/03/2024 |
5.89
|
0 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 | |
| 06/03/2024 |
5.89
|
0 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 | |