| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
0 | 0% | 0 | 0 | 0 |
6.60
7.10
6.90
|
|
2 tháng
(2026-07-20) |
0 | 0% | 0 | 0 | 0 |
6.60
7.10
6.90
|
|
3 tháng
(2026-06-22) |
0.83 | 13.65% | 1,900 | 0 | 0 |
6.07
7.10
6.90
|
|
6 tháng
(2026-03-23) |
0.99 | 16.76% | 3,900 | 0 | 0 |
5.10
7.10
6.90
|
|
12 tháng
(2025-09-23) |
0.68 | 10.88% | 36,400 | -200 | 0.0 |
4.93
7.10
6.90
|
|
24 tháng
(2024-09-30) |
1.83 | 36.06% | 514,737 | -14,800 | -0.1 |
4.86
7.29
6.90
|
|
36 tháng
(2023-10-04) |
1.51 | 28.03% | 556,354 | -12,300 | -0.1 |
4.58
7.29
6.90
|
|
60 tháng
(2021-10-14) |
0.67 | 10.84% | 642,265 | -10,812 | -0.1 |
4.34
7.35
6.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 25/07/2025 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
| 24/07/2025 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
| 23/07/2025 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
| 22/07/2025 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
| 21/07/2025 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
| 18/07/2025 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
| 17/07/2025 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
| 16/07/2025 |
6.07
|
100 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
| 15/07/2025 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
| 14/07/2025 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
| 11/07/2025 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
| 10/07/2025 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
| 09/07/2025 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
| 08/07/2025 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
| 07/07/2025 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
| 04/07/2025 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
| 03/07/2025 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
| 02/07/2025 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
| 01/07/2025 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
| 30/06/2025 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
| 27/06/2025 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
| 26/06/2025 |
5.84
|
500 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
| 25/06/2025 |
5.31
|
0 | 5.31 | 5.31 | 5.31 | 0 | 0 | 0 | |
| 24/06/2025 |
5.31
|
100 | 5.31 | 5.31 | 5.31 | 0 | 0 | 0 | |
| 23/06/2025 |
5.31
|
1,200 | 5.01 | 5.31 | 4.93 | 0 | 0 | 0 | |
| 20/06/2025 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
| 19/06/2025 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
| 18/06/2025 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
| 17/06/2025 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
| 16/06/2025 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
| 13/06/2025 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
| 12/06/2025 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
| 11/06/2025 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
| 10/06/2025 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
| 09/06/2025 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
| 06/06/2025 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
| 05/06/2025 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
| 04/06/2025 |
5.46
|
1,900 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
| 03/06/2025 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 | |
| 02/06/2025 |
5.16
|
8,800 | 5.16 | 5.16 | 5.16 | 0 | 8,700 | -0.1 | |
| 30/05/2025 |
5.69
|
0 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 | |
| 29/05/2025 |
5.69
|
0 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 | |
| 28/05/2025 |
5.69
|
0 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 | |
| 27/05/2025 |
5.69
|
0 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 | |
| 26/05/2025 |
5.69
|
600 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 | |
| 23/05/2025 |
6.30
|
100 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
| 22/05/2025 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 | |
| 21/05/2025 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 | |
| 20/05/2025 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 | |
| 19/05/2025 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 | |
| 16/05/2025 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 | |
| 15/05/2025 |
5.77
|
200 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 | |
| 14/05/2025 |
6.00
|
0 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 | |
| 13/05/2025 |
6.00
|
0 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 | |
| 12/05/2025 |
6.00
|
0 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 | |
| 09/05/2025 |
6.00
|
0 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 | |
| 08/05/2025 |
6.00
|
0 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 | |
| 07/05/2025 |
6.00
|
0 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 | |
| 06/05/2025 |
6.00
|
0 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 | |
| 05/05/2025 |
6.00
|
0 | 6.00 | 0 | 6.00 | 0 | 0 | 0 | |
| 02/05/2025 |
5.69
|
141 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 | |
| 01/05/2025 |
5.84
|
5,601 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
| 30/04/2025 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
| 29/04/2025 |
6.00
|
200 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 | |
| 28/04/2025 |
6.00
|
200 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 | |
| 25/04/2025 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
| 24/04/2025 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
| 23/04/2025 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
| 22/04/2025 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
| 21/04/2025 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
| 18/04/2025 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
| 17/04/2025 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
| 16/04/2025 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
| 15/04/2025 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
| 14/04/2025 |
5.46
|
204 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
| 11/04/2025 |
6.00
|
0 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 | |
| 10/04/2025 |
6.00
|
20,300 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 | |
| 09/04/2025 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
| 08/04/2025 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
| 07/04/2025 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
| 04/04/2025 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
| 03/04/2025 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
| 02/04/2025 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
| 01/04/2025 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
| 31/03/2025 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
| 28/03/2025 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
| 27/03/2025 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
| 26/03/2025 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
| 25/03/2025 |
5.46
|
200 | 5.54 | 5.54 | 5.46 | 0 | 0 | 0 | |
| 24/03/2025 |
5.54
|
1 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 | |
| 21/03/2025: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 21/03/2025 |
5.54
|
600 | 5.69 | 5.69 | 5.54 | 0 | 0 | 0 | |
| 20/03/2025 |
6.07
|
3 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
| 19/03/2025 |
6.07
|
645 | 6.07 | 6.21 | 6.07 | 0 | 0 | 0 | |
| 18/03/2025 |
6.29
|
3 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 | |
| 17/03/2025 |
4.93
|
0 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 | |
| 14/03/2025 |
6.07
|
100 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
| 13/03/2025 |
6.00
|
1,200 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 | |
| 12/03/2025 |
6.14
|
0 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 | |
| 11/03/2025 |
6.14
|
0 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 | |
| 10/03/2025 |
6.14
|
0 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 | |