| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-04) |
-0.40 | -5.63% | 11,400 | 0 | 0 |
6.60
7.20
7.20
|
|
2 tháng
(2026-08-05) |
-0.19 | -2.75% | 28,200 | 0 | 0 |
6.60
7.20
7.20
|
|
3 tháng
(2026-07-06) |
-0.19 | -2.75% | 71,500 | 0 | 0 |
6.53
7.20
7.20
|
|
6 tháng
(2026-04-07) |
0.35 | 5.47% | 162,400 | 0 | 0 |
5.82
7.20
7.20
|
|
12 tháng
(2025-10-09) |
1.06 | 18.86% | 355,000 | 0 | 0 |
5.28
7.20
7.20
|
|
24 tháng
(2024-10-14) |
1.41 | 26.72% | 1,062,453 | 0 | 0 |
4.80
7.20
7.20
|
|
36 tháng
(2023-10-20) |
1.19 | 21.52% | 1,160,453 | 0 | 0 |
4.31
7.20
7.20
|
|
60 tháng
(2021-11-01) |
0.37 | 5.82% | 1,583,251 | 0 | 0 |
4.27
7.40
7.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 29/10/2024 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 | |
| 28/10/2024 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 | |
| 25/10/2024 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 | |
| 24/10/2024 |
4.88
|
200 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 | |
| 23/10/2024 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 | |
| 22/10/2024 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 | |
| 21/10/2024 |
5.29
|
2,600 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 | |
| 18/10/2024 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 | |
| 17/10/2024 |
5.29
|
3,000 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 | |
| 16/10/2024 |
5.29
|
7,000 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 | |
| 15/10/2024 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 | |
| 14/10/2024 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 | |
| 11/10/2024 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 | |
| 10/10/2024 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 | |
| 09/10/2024 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 | |
| 08/10/2024 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 | |
| 07/10/2024 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 | |
| 04/10/2024 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 | |
| 03/10/2024 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 | |
| 02/10/2024 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 | |
| 01/10/2024 |
5.29
|
400 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 | |
| 30/09/2024 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 | |
| 27/09/2024 |
5.53
|
8,900 | 5.53 | 5.53 | 5.45 | 0 | 0 | 0 | |
| 26/09/2024 |
5.61
|
2,400 | 5.53 | 5.61 | 5.53 | 0 | 0 | 0 | |
| 25/09/2024 |
5.53
|
5,600 | 5.29 | 5.53 | 5.29 | 0 | 0 | 0 | |
| 24/09/2024 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
| 23/09/2024 |
5.12
|
200 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
| 20/09/2024 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 | |
| 19/09/2024 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 | |
| 18/09/2024 |
5.04
|
1,000 | 5.12 | 5.12 | 5.04 | 0 | 0 | 0 | |
| 17/09/2024 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 | |
| 16/09/2024 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 | |
| 13/09/2024 |
5.04
|
300 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 | |
| 12/09/2024 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 | |
| 11/09/2024 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 | |
| 10/09/2024 |
5.04
|
700 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 | |
| 09/09/2024 |
5.04
|
600 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 | |
| 06/09/2024 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 | |
| 05/09/2024 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 | |
| 04/09/2024 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 | |
| 30/08/2024 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 | |
| 29/08/2024 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 | |
| 28/08/2024 |
5.04
|
1,000 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 | |
| 27/08/2024 |
5.04
|
200 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 | |
| 26/08/2024 |
5.04
|
700 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 | |
| 23/08/2024 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 | |
| 22/08/2024 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 | |
| 21/08/2024 |
5.04
|
1,100 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 | |
| 20/08/2024 |
5.29
|
1,500 | 4.96 | 5.29 | 4.96 | 0 | 0 | 0 | |
| 19/08/2024 |
5.69
|
0 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 | |
| 16/08/2024 |
5.69
|
0 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 | |
| 15/08/2024 |
5.69
|
0 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 | |
| 14/08/2024 |
5.69
|
0 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 | |
| 13/08/2024 |
5.69
|
2,200 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 | |
| 12/08/2024: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 12/08/2024 |
5.69
|
100 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 | |
| 09/08/2024 |
5.29
|
800 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 | |
| 08/08/2024 |
5.44
|
300 | 6.27 | 6.27 | 5.44 | 0 | 0 | 0 | |
| 07/08/2024 |
6.34
|
0 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 | |
| 06/08/2024 |
6.34
|
100 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 | |
| 05/08/2024 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 | |
| 02/08/2024 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 | |
| 01/08/2024 |
5.59
|
100 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 | |
| 31/07/2024 |
4.91
|
2,000 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
| 30/07/2024 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
| 29/07/2024 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
| 26/07/2024 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
| 25/07/2024 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
| 24/07/2024 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
| 23/07/2024 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
| 22/07/2024 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
| 19/07/2024 |
4.91
|
200 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
| 18/07/2024 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
| 17/07/2024 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
| 16/07/2024 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
| 15/07/2024 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
| 12/07/2024 |
4.91
|
1,700 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
| 11/07/2024 |
4.91
|
1,200 | 5.06 | 5.06 | 4.91 | 0 | 0 | 0 | |
| 10/07/2024 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
| 09/07/2024 |
4.91
|
1,000 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
| 08/07/2024 |
4.76
|
3,800 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 | |
| 05/07/2024 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
| 04/07/2024 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
| 03/07/2024 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 | |
| 02/07/2024 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
| 01/07/2024 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
| 28/06/2024 |
4.76
|
600 | 4.68 | 4.76 | 4.68 | 0 | 0 | 0 | |
| 27/06/2024 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
| 26/06/2024 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
| 25/06/2024 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
| 24/06/2024 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
| 21/06/2024 |
4.68
|
2,000 | 4.76 | 4.76 | 4.68 | 0 | 0 | 0 | |
| 20/06/2024 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 | |
| 19/06/2024 |
5.29
|
1,100 | 5.21 | 5.29 | 5.21 | 0 | 0 | 0 | |
| 18/06/2024 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
| 17/06/2024 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
| 14/06/2024 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
| 13/06/2024 |
4.46
|
7,800 | 5.66 | 5.66 | 4.46 | 0 | 0 | 0 | |
| 12/06/2024 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 | |
| 11/06/2024 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
| 10/06/2024 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 | |