| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-07-02) |
0.30 | 3.45% | 1,100 | 0 | 0 |
8.70
9
9
|
|
2 tháng
(2025-06-02) |
-1.20 | -11.76% | 1,600 | 0 | 0 |
8.70
10.20
9
|
|
3 tháng
(2025-05-05) |
-1.30 | -12.62% | 1,700 | 0 | 0 |
8.70
10.30
9
|
|
6 tháng
(2025-02-03) |
0.70 | 8.43% | 2,000 | 0 | 0 |
8.30
10.30
9
|
|
12 tháng
(2024-08-06) |
0.05 | 0.53% | 4,909 | 0 | 0 |
8.30
10.30
9
|
|
24 tháng
(2023-08-14) |
4.13 | 84.98% | 63,265 | 100 | 0.0 |
3.99
11.09
9
|
|
36 tháng
(2022-08-17) |
3.27 | 57.20% | 119,630 | 300 | 0.0 |
2.91
11.09
9
|
|
60 tháng
(2020-08-27) |
0.04 | 0.46% | 151,636 | 300 | 0.0 |
2.91
11.09
9
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 20/12/2023 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
| 19/12/2023 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
| 18/12/2023 |
5.94
|
100 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
| 15/12/2023 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 | |
| 14/12/2023 |
4.87
|
400 | 5.64 | 5.64 | 4.87 | 0 | 0 | 0 | |
| 13/12/2023 |
4.96
|
100 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 | |
| 12/12/2023 |
5.16
|
100 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 | |
| 11/12/2023 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
| 08/12/2023 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
| 07/12/2023 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
| 06/12/2023 |
5.94
|
700 | 6.03 | 6.03 | 4.96 | 0 | 0 | 0 | |
| 05/12/2023 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 | |
| 04/12/2023 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 | |
| 01/12/2023 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 | |
| 30/11/2023 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 | |
| 29/11/2023 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 | |
| 28/11/2023 |
5.35
|
100 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 | |
| 27/11/2023 |
4.96
|
0 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 | |
| 24/11/2023 |
5.25
|
300 | 4.48 | 5.25 | 4.48 | 0 | 0 | 0 | |
| 23/11/2023 |
4.57
|
100 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 | |
| 22/11/2023 |
4.57
|
400 | 4.48 | 5.45 | 4.48 | 0 | 0 | 0 | |
| 21/11/2023 |
4.77
|
100 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 | |
| 20/11/2023 |
4.87
|
0 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 | |
| 17/11/2023 |
4.87
|
100 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 | |
| 16/11/2023 |
4.96
|
0 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 | |
| 15/11/2023 |
4.96
|
100 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 | |
| 14/11/2023 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 | |
| 13/11/2023 |
5.35
|
100 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 | |
| 10/11/2023 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 | |
| 09/11/2023 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 | |
| 08/11/2023 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 | |
| 07/11/2023 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 | |
| 06/11/2023 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 | |
| 03/11/2023 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 | |
| 02/11/2023 |
5.25
|
200 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 | |
| 01/11/2023 |
4.57
|
100 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 | |
| 31/10/2023 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 30/10/2023 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 27/10/2023 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 26/10/2023 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 25/10/2023 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 24/10/2023 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 23/10/2023 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 20/10/2023 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 19/10/2023 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 18/10/2023 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 17/10/2023 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 16/10/2023 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 13/10/2023 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 12/10/2023 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 11/10/2023 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 10/10/2023 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 09/10/2023 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 06/10/2023 |
3.99
|
100 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 05/10/2023 |
4.28
|
100 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 | |
| 04/10/2023 |
4.77
|
0 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 | |
| 03/10/2023 |
4.77
|
0 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 | |
| 02/10/2023 |
4.77
|
0 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 | |
| 29/09/2023 |
4.77
|
0 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 | |
| 28/09/2023 |
4.77
|
100 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 | |
| 27/09/2023 |
4.87
|
0 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 | |
| 26/09/2023 |
4.87
|
0 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 | |
| 25/09/2023 |
4.87
|
0 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 | |
| 22/09/2023 |
4.87
|
0 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 | |
| 21/09/2023 |
4.87
|
0 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 | |
| 20/09/2023 |
4.87
|
300 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 | |
| 19/09/2023 |
5.06
|
200 | 5.25 | 5.25 | 5.06 | 0 | 0 | 0 | |
| 18/09/2023 |
4.87
|
100 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 | |
| 15/09/2023 |
4.77
|
400 | 5.55 | 5.55 | 4.77 | 0 | 0 | 0 | |
| 14/09/2023 |
4.87
|
300 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 | |
| 13/09/2023 |
4.96
|
410 | 4.77 | 5.35 | 4.77 | 0 | 0 | 0 | |
| 12/09/2023 |
5.06
|
0 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 | |
| 11/09/2023 |
5.06
|
0 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 | |
| 08/09/2023 |
5.06
|
0 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 | |
| 07/09/2023 |
5.06
|
100 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 | |
| 06/09/2023 |
5.64
|
100 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
| 05/09/2023 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
| 31/08/2023 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
| 30/08/2023 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
| 29/08/2023 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
| 28/08/2023 |
6.62
|
100 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
| 25/08/2023 |
5.84
|
100 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
| 24/08/2023 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 | |
| 23/08/2023 |
4.96
|
300 | 6.13 | 6.13 | 4.96 | 0 | 0 | 0 | |
| 22/08/2023 |
5.35
|
100 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 | |
| 21/08/2023 |
4.96
|
0 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 | |
| 18/08/2023 |
4.96
|
4 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 | |
| 17/08/2023 |
4.96
|
100 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 | |
| 16/08/2023 |
5.16
|
100 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 | |
| 15/08/2023 |
5.55
|
2,800 | 5.55 | 5.55 | 5.16 | 0 | 0 | 0 | |
| 14/08/2023 |
4.87
|
0 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 | |
| 11/08/2023 |
5.16
|
1,600 | 4.87 | 5.16 | 4.48 | 0 | 0 | 0 | |
| 10/08/2023 |
5.06
|
200 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 | |
| 09/08/2023 |
5.06
|
100 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 | |
| 08/08/2023 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
| 07/08/2023 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
| 04/08/2023: Cổ tức tiền mặt tỉ lệ: 2.056% | |||||||||
| 04/08/2023 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
| 03/08/2023 |
5.44
|
100 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 | |
| 02/08/2023 |
5.44
|
1,400 | 6.29 | 6.29 | 5.35 | 0 | 0 | 0 | |
| 01/08/2023 |
6.29
|
300 | 5.63 | 6.29 | 4.97 | 0 | 0 | 0 | |