| 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) |
0.90 | 12% | 795,800 | 0 | 0 |
6.10
8.40
6.90
|
|
2 tháng
(2026-08-05) |
1.30 | 18.31% | 799,700 | 0 | 0 |
6.10
8.40
6.90
|
|
3 tháng
(2026-07-06) |
2.01 | 31.50% | 807,900 | 0 | 0 |
5.90
8.40
6.90
|
|
6 tháng
(2026-04-07) |
1.42 | 20.39% | 823,500 | 0 | 0 |
5.80
8.40
6.90
|
|
12 tháng
(2025-10-09) |
2.01 | 31.50% | 2,099,400 | 0 | 0 |
5.11
11.10
6.90
|
|
24 tháng
(2024-10-14) |
3.41 | 68.28% | 3,062,567 | 0 | 0 |
3.43
11.10
6.90
|
|
36 tháng
(2023-10-20) |
2.61 | 45.05% | 3,132,677 | 0 | 0 |
3.43
11.10
6.90
|
|
60 tháng
(2021-11-01) |
0.35 | 4.37% | 6,181,584 | 0 | 0 |
3.43
11.10
6.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 28/10/2024 |
5.09
|
3 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
| 25/10/2024 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
| 24/10/2024 |
5.09
|
500 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
| 23/10/2024 |
4.99
|
12 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
| 22/10/2024 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
| 21/10/2024 |
4.99
|
5 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
| 18/10/2024 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
| 17/10/2024 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
| 16/10/2024 |
4.99
|
80 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
| 15/10/2024 |
4.99
|
3 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
| 14/10/2024 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
| 11/10/2024 |
4.99
|
10,000 | 4.89 | 4.99 | 4.89 | 0 | 0 | 0 | |
| 10/10/2024 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
| 09/10/2024 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
| 08/10/2024 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
| 07/10/2024 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
| 04/10/2024 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
| 03/10/2024 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
| 02/10/2024 |
5.68
|
100 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
| 01/10/2024 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 | |
| 30/09/2024 |
5.58
|
1 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 | |
| 27/09/2024 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 | |
| 26/09/2024 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 | |
| 25/09/2024 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 | |
| 24/09/2024 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 | |
| 23/09/2024 |
5.58
|
100 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 | |
| 20/09/2024 |
5.48
|
0 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 | |
| 19/09/2024 |
5.48
|
0 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 | |
| 18/09/2024 |
5.48
|
500 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 | |
| 17/09/2024 |
5.48
|
7,500 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 | |
| 16/09/2024 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 | |
| 13/09/2024 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 | |
| 12/09/2024 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 | |
| 11/09/2024 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 | |
| 10/09/2024 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 | |
| 09/09/2024 |
4.80
|
100 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 | |
| 06/09/2024 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 | |
| 05/09/2024 |
4.70
|
300 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 | |
| 04/09/2024 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 | |
| 30/08/2024 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 | |
| 29/08/2024 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 | |
| 28/08/2024 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 | |
| 27/08/2024 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 | |
| 26/08/2024 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 | |
| 23/08/2024 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 | |
| 22/08/2024 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 | |
| 21/08/2024 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 | |
| 20/08/2024 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 | |
| 19/08/2024 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 | |
| 16/08/2024 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 | |
| 15/08/2024 |
4.60
|
300 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 | |
| 14/08/2024 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 | |
| 13/08/2024 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 | |
| 12/08/2024 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 | |
| 09/08/2024 |
4.60
|
47 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 | |
| 08/08/2024 |
4.60
|
800 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 | |
| 07/08/2024 |
4.60
|
79 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 | |
| 06/08/2024 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 | |
| 05/08/2024 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 | |
| 02/08/2024 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 | |
| 01/08/2024 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 | |
| 31/07/2024 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 | |
| 30/07/2024 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 | |
| 29/07/2024 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 | |
| 26/07/2024 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 | |
| 25/07/2024 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 | |
| 24/07/2024 |
4.60
|
1 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 | |
| 23/07/2024 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 | |
| 22/07/2024 |
4.60
|
17,300 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 | |
| 19/07/2024 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 | |
| 18/07/2024 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 | |
| 17/07/2024 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 | |
| 16/07/2024 |
5.38
|
2,200 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 | |
| 15/07/2024 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 | |
| 12/07/2024 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 | |
| 11/07/2024 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 | |
| 10/07/2024 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 | |
| 09/07/2024 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 | |
| 08/07/2024 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 | |
| 05/07/2024 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 | |
| 04/07/2024 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 | |
| 03/07/2024 |
5.87
|
0 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 | |
| 02/07/2024 |
4.89
|
0 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 | |
| 01/07/2024 |
4.89
|
0 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 | |
| 28/06/2024 |
4.89
|
0 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 | |
| 27/06/2024 |
4.89
|
0 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 | |
| 26/06/2024 |
4.89
|
0 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 | |
| 25/06/2024 |
4.89
|
0 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 | |
| 24/06/2024 |
4.89
|
200 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 | |
| 21/06/2024 |
4.89
|
1,200 | 4.60 | 4.89 | 4.60 | 0 | 0 | 0 | |
| 20/06/2024 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 | |
| 19/06/2024: Cổ tức tiền mặt tỉ lệ: 0.68% | |||||||||
| 19/06/2024 |
5.38
|
100 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 | |
| 18/06/2024 |
4.73
|
100 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 | |
| 17/06/2024 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 14/06/2024 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 13/06/2024 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 12/06/2024 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 11/06/2024 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
| 10/06/2024 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 07/06/2024 |
5.40
|
940 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |