| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-12) |
2.30 | 35.38% | 100 | 0 | 0 |
6.50
9.10
8.80
|
|
2 tháng
(2025-10-13) |
-0.20 | -2.22% | 200 | 0 | 0 |
6.50
9.10
8.80
|
|
3 tháng
(2025-09-15) |
-0.20 | -2.22% | 200 | 0 | 0 |
6.50
9.10
8.80
|
|
6 tháng
(2025-06-16) |
-1.40 | -13.73% | 2,400 | 0 | 0 |
6.50
10.20
8.80
|
|
12 tháng
(2024-12-17) |
0.50 | 6.02% | 3,500 | 0 | 0 |
6.50
10.30
8.80
|
|
24 tháng
(2023-12-25) |
2.86 | 48.25% | 55,251 | 100 | 0.0 |
4.87
11.09
8.80
|
|
36 tháng
(2022-12-28) |
5.42 | 160.44% | 102,240 | 100 | 0.0 |
3.38
11.09
8.80
|
|
60 tháng
(2021-01-07) |
-0.13 | -1.48% | 152,436 | 300 | 0.0 |
2.91
11.09
8.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 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 | |
| 31/07/2023 |
5.63
|
1,700 | 5.91 | 5.91 | 5.26 | 0 | 0 | 0 | |
| 28/07/2023 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
| 27/07/2023 |
5.26
|
400 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
| 26/07/2023 |
5.16
|
2,200 | 5.07 | 5.16 | 5.07 | 0 | 0 | 0 | |
| 25/07/2023 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 | |
| 24/07/2023 |
4.51
|
100 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 | |
| 21/07/2023 |
3.94
|
0 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 | |