Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-09) |
0.10 | 1.82% | 490,800 | 0 | 0 |
5.50
5.90
5.70
|
2 tháng
(2025-05-12) |
-0.23 | -3.86% | 771,300 | 0 | 0 |
5.50
5.90
5.70
|
3 tháng
(2025-04-10) |
0.16 | 3% | 867,900 | 0 | 0 |
5.44
6.31
5.70
|
6 tháng
(2025-01-10) |
-1.10 | -16.40% | 1,749,744 | 0 | 0 |
4.76
6.80
5.70
|
12 tháng
(2024-07-15) |
-1.68 | -23.09% | 5,249,907 | 0 | 0.0 |
4.76
7.86
5.70
|
24 tháng
(2023-07-20) |
-3.45 | -38.13% | 27,112,682 | 0 | 0.0 |
4.76
15.98
5.70
|
36 tháng
(2022-07-25) |
-3.67 | -39.62% | 27,194,688 | 0 | 0.0 |
4.34
15.98
5.70
|
60 tháng
(2020-08-04) |
1.32 | 30.97% | 27,808,652 | 300 | 0.0 |
4.28
15.98
5.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
09/07/2025 |
5.70
|
10,900 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 | |
08/07/2025 |
5.60
|
4,500 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 | |
07/07/2025 |
5.60
|
9,800 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 | |
04/07/2025 |
5.50
|
15,600 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 | |
03/07/2025 |
5.60
|
4,800 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
02/07/2025 |
5.60
|
7,100 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
01/07/2025 |
5.60
|
2,100 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
30/06/2025 |
5.60
|
1,200 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
27/06/2025 |
5.60
|
28,100 | 5.80 | 5.80 | 5.50 | 0 | 0 | 0 | |
26/06/2025 |
5.70
|
12,300 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 | |
25/06/2025 |
5.80
|
5,800 | 5.70 | 5.90 | 5.70 | 0 | 0 | 0 | |
24/06/2025 |
5.60
|
32,300 | 5.80 | 5.80 | 5.50 | 0 | 0 | 0 | |
23/06/2025 |
5.70
|
9,200 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 | |
20/06/2025 |
5.80
|
7,600 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 | |
19/06/2025 |
5.60
|
56,900 | 5.80 | 5.80 | 5.50 | 0 | 0 | 0 | |
18/06/2025 |
5.80
|
16,300 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 | |
17/06/2025 |
5.90
|
57,900 | 5.70 | 5.90 | 5.50 | 0 | 0 | 0 | |
16/06/2025 |
5.60
|
22,900 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
13/06/2025 |
5.60
|
12,900 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 | |
12/06/2025 |
5.50
|
53,600 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 | |
11/06/2025 |
5.50
|
8,500 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 | |
10/06/2025 |
5.50
|
5,500 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 | |
09/06/2025 |
5.50
|
115,900 | 5.70 | 5.70 | 5 | 0 | 0 | 0 | |
06/06/2025 |
5.60
|
44,000 | 5.70 | 5.80 | 5.50 | 0 | 0 | 0 | |
05/06/2025 |
5.70
|
1,500 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 | |
04/06/2025 |
5.80
|
8,800 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 | |
03/06/2025: Cổ tức tiền mặt tỉ lệ: 1.75% | |||||||||
03/06/2025 |
5.80
|
5,300 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 | |
02/06/2025 |
5.83
|
18,000 | 5.73 | 5.83 | 5.63 | 0 | 0 | 0 | |
30/05/2025 |
5.53
|
46,700 | 5.73 | 5.73 | 5.24 | 0 | 0 | 0 | |
29/05/2025 |
5.73
|
19,800 | 5.83 | 5.83 | 5.53 | 0 | 0 | 0 | |
28/05/2025 |
5.73
|
4,900 | 5.83 | 5.83 | 5.73 | 0 | 0 | 0 | |
27/05/2025 |
5.73
|
21,700 | 5.63 | 5.73 | 5.15 | 0 | 0 | 0 | |
26/05/2025 |
5.73
|
1,300 | 5.83 | 5.83 | 5.73 | 0 | 0 | 0 | |
23/05/2025 |
5.73
|
8,800 | 5.73 | 6.21 | 5.73 | 0 | 0 | 0 | |
22/05/2025 |
5.63
|
10,500 | 5.73 | 5.73 | 5.63 | 0 | 0 | 0 | |
21/05/2025 |
5.63
|
2,100 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 | |
20/05/2025 |
5.73
|
7,600 | 5.63 | 5.73 | 5.63 | 0 | 0 | 0 | |
19/05/2025 |
5.63
|
17,300 | 5.73 | 5.73 | 5.63 | 0 | 0 | 0 | |
16/05/2025 |
5.73
|
4,600 | 5.83 | 5.83 | 5.73 | 0 | 0 | 0 | |
15/05/2025 |
5.73
|
18,000 | 5.73 | 5.83 | 5.63 | 0 | 0 | 0 | |
14/05/2025 |
5.83
|
14,400 | 5.83 | 5.83 | 5.73 | 0 | 0 | 0 | |
13/05/2025 |
5.83
|
15,500 | 5.83 | 5.92 | 5.73 | 0 | 0 | 0 | |
12/05/2025 |
5.83
|
9,700 | 5.63 | 5.83 | 5.63 | 0 | 0 | 0 | |
09/05/2025 |
5.83
|
37,200 | 5.92 | 5.92 | 5.63 | 0 | 0 | 0 | |
08/05/2025 |
5.83
|
1,100 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 | |
07/05/2025 |
5.83
|
3,300 | 5.92 | 5.92 | 5.83 | 0 | 0 | 0 | |
06/05/2025 |
5.83
|
11,400 | 5.83 | 5.92 | 5.63 | 0 | 0 | 0 | |
05/05/2025 |
5.92
|
2,100 | 6.02 | 6.31 | 5.92 | 0 | 0 | 0 | |
29/04/2025 |
6.02
|
2,100 | 6.21 | 6.21 | 5.92 | 0 | 0 | 0 | |
28/04/2025 |
5.92
|
2,100 | 6.70 | 6.70 | 5.92 | 0 | 0 | 0 | |
25/04/2025 |
6.12
|
400 | 6.02 | 6.12 | 6.02 | 0 | 0 | 0 | |
24/04/2025 |
6.02
|
2,400 | 6.12 | 6.50 | 5.92 | 0 | 0 | 0 | |
23/04/2025 |
6.31
|
6,800 | 5.92 | 6.50 | 5.83 | 0 | 0 | 0 | |
22/04/2025 |
5.53
|
2,400 | 5.92 | 5.92 | 5.53 | 0 | 0 | 0 | |
21/04/2025 |
6.02
|
5,600 | 6.31 | 6.31 | 5.92 | 0 | 0 | 0 | |
18/04/2025 |
6.02
|
1,100 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 | |
17/04/2025 |
6.02
|
800 | 6.12 | 6.12 | 5.83 | 0 | 0 | 0 | |
16/04/2025 |
6.12
|
200 | 6.31 | 6.31 | 6.12 | 0 | 0 | 0 | |
15/04/2025 |
6.12
|
200 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 | |
14/04/2025 |
5.83
|
200 | 5.92 | 5.92 | 5.83 | 0 | 0 | 0 | |
11/04/2025 |
5.83
|
16,600 | 5.83 | 6.12 | 5.24 | 0 | 0 | 0 | |
10/04/2025 |
5.44
|
600 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 | |
09/04/2025 |
4.85
|
9,600 | 4.76 | 5.05 | 4.66 | 0 | 0 | 0 | |
08/04/2025 |
4.76
|
98,100 | 5.34 | 5.34 | 4.76 | 0 | 0 | 0 | |
04/04/2025 |
5.73
|
8,400 | 5.44 | 5.92 | 5.15 | 0 | 0 | 0 | |
03/04/2025 |
5.92
|
50,100 | 6.21 | 6.21 | 5.63 | 0 | 0 | 0 | |
02/04/2025 |
6.31
|
6,300 | 6.31 | 6.31 | 6.31 | 0 | 0 | 0 | |
01/04/2025 |
6.31
|
16,000 | 6.31 | 6.31 | 6.31 | 0 | 0 | 0 | |
31/03/2025 |
6.21
|
6,800 | 6.41 | 6.41 | 6.21 | 0 | 0 | 0 | |
28/03/2025 |
6.31
|
35,400 | 6.50 | 6.50 | 6.31 | 0 | 0 | 0 | |
27/03/2025 |
6.41
|
23,400 | 6.41 | 6.41 | 6.31 | 0 | 0 | 0 | |
26/03/2025 |
6.50
|
6,100 | 6.41 | 6.50 | 6.41 | 0 | 0 | 0 | |
25/03/2025 |
6.41
|
15,700 | 6.41 | 6.50 | 6.41 | 0 | 0 | 0 | |
24/03/2025 |
6.31
|
400 | 6.41 | 6.41 | 6.31 | 0 | 0 | 0 | |
21/03/2025 |
6.41
|
15,800 | 6.50 | 6.50 | 6.31 | 0 | 0 | 0 | |
20/03/2025 |
6.50
|
1,000 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
19/03/2025 |
6.50
|
6,800 | 6.50 | 6.50 | 6.41 | 0 | 0 | 0 | |
18/03/2025 |
6.41
|
2,900 | 6.50 | 6.60 | 6.41 | 0 | 0 | 0 | |
17/03/2025 |
6.41
|
16,700 | 6.50 | 6.50 | 6.41 | 0 | 0 | 0 | |
14/03/2025 |
6.41
|
19,000 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
13/03/2025 |
6.41
|
12,500 | 6.50 | 6.50 | 6.41 | 0 | 0 | 0 | |
12/03/2025 |
6.50
|
10,000 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
11/03/2025 |
6.50
|
66,400 | 6.60 | 6.60 | 6.31 | 0 | 0 | 0 | |
10/03/2025 |
6.60
|
3,000 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 | |
07/03/2025 |
6.60
|
10,300 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 | |
06/03/2025 |
6.60
|
3,600 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 | |
05/03/2025 |
6.60
|
21,000 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 | |
04/03/2025 |
6.60
|
16,400 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 | |
03/03/2025 |
6.70
|
7,800 | 6.60 | 6.70 | 6.60 | 0 | 0 | 0 | |
28/02/2025 |
6.70
|
14,900 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
27/02/2025 |
6.70
|
10,100 | 6.60 | 6.70 | 6.60 | 0 | 0 | 0 | |
26/02/2025 |
6.70
|
5,900 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 | |
25/02/2025 |
6.80
|
24,500 | 6.70 | 6.80 | 6.70 | 0 | 0 | 0 | |
24/02/2025 |
6.70
|
16,400 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
21/02/2025 |
6.70
|
7,400 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 | |
20/02/2025 |
6.70
|
23,400 | 6.60 | 6.80 | 6.60 | 0 | 0 | 0 | |
19/02/2025 |
6.50
|
36,900 | 6.50 | 6.60 | 6.41 | 0 | 0 | 0 | |
18/02/2025 |
6.50
|
100 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
17/02/2025 |
6.50
|
20,800 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 | |
14/02/2025 |
6.60
|
25,500 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 |