| 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) |
-1.10 | -15.94% | 1,000 | -900 | 0 |
5.80
6.90
5.80
|
|
2 tháng
(2026-08-05) |
-1.10 | -15.94% | 1,000 | -900 | 0 |
5.80
6.90
5.80
|
|
3 tháng
(2026-07-06) |
-1.10 | -15.94% | 2,500 | -900 | 0 |
5.80
6.90
5.80
|
|
6 tháng
(2026-04-07) |
-0.11 | -1.85% | 4,800 | -900 | 0 |
5.10
7.10
5.80
|
|
12 tháng
(2025-10-09) |
-0.65 | -10.09% | 36,800 | -1,100 | 0.0 |
4.93
7.10
5.80
|
|
24 tháng
(2024-10-14) |
0.87 | 17.68% | 496,793 | -10,600 | -0.1 |
4.86
7.29
5.80
|
|
36 tháng
(2023-10-20) |
0.41 | 7.62% | 540,604 | -9,200 | 0.0 |
4.65
7.29
5.80
|
|
60 tháng
(2021-11-01) |
-1.12 | -16.15% | 616,964 | -7,412 | 0.0 |
4.58
7.35
5.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 06/06/2024 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
| 05/06/2024 |
5.14
|
100 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
| 04/06/2024 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 03/06/2024 |
5.00
|
200 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 31/05/2024 |
4.93
|
100 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 | |
| 30/05/2024 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 | |
| 29/05/2024 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 | |
| 28/05/2024 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 | |
| 27/05/2024 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 | |
| 24/05/2024 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 | |
| 23/05/2024 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 | |
| 22/05/2024 |
5.29
|
100 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 | |
| 21/05/2024 |
5.36
|
28 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 | |
| 20/05/2024 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 | |
| 16/05/2024 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 | |
| 15/05/2024 |
5.36
|
1 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 | |
| 14/05/2024 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 | |
| 13/05/2024 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 | |
| 10/05/2024 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 | |
| 09/05/2024 |
5.36
|
1 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 | |
| 08/05/2024 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 | |
| 07/05/2024 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 | |
| 06/05/2024 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 | |
| 03/05/2024 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 | |
| 02/05/2024 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 | |
| 26/04/2024 |
5.36
|
6 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 | |
| 25/04/2024 |
5.36
|
600 | 5.43 | 5.43 | 5.36 | 0 | 0 | 0 | |
| 24/04/2024 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 23/04/2024 |
5.50
|
300 | 5.14 | 5.50 | 5.14 | 0 | 0 | 0 | |
| 22/04/2024 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
| 19/04/2024 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
| 17/04/2024 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
| 16/04/2024 |
5.64
|
500 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
| 15/04/2024 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
| 12/04/2024 |
5.79
|
100 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
| 11/04/2024 |
5.86
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
| 10/04/2024 |
5.86
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
| 09/04/2024 |
5.86
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
| 08/04/2024 |
5.86
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
| 05/04/2024 |
5.86
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
| 04/04/2024 |
5.86
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
| 03/04/2024 |
5.86
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
| 02/04/2024 |
5.86
|
7 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
| 01/04/2024 |
5.86
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
| 29/03/2024 |
5.86
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
| 28/03/2024 |
5.86
|
11 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
| 27/03/2024 |
5.86
|
12 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
| 26/03/2024 |
5.86
|
62 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
| 25/03/2024 |
5.86
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
| 22/03/2024 |
5.86
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
| 21/03/2024: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 21/03/2024 |
5.86
|
152 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
| 20/03/2024 |
5.93
|
400 | 4.99 | 5.93 | 4.99 | 100 | 0 | 0.0 | |
| 19/03/2024 |
5.46
|
1,335 | 5.46 | 5.46 | 5.46 | 1,000 | 0 | 0.0 | |
| 18/03/2024 |
6.00
|
1,400 | 6.33 | 6.33 | 6.00 | 900 | 0 | 0.0 | |
| 15/03/2024 |
6.33
|
400 | 6.00 | 6.33 | 6.00 | 100 | 0 | 0.0 | |
| 14/03/2024 |
6.00
|
100 | 6.00 | 6.00 | 6.00 | 100 | 0 | 0.0 | |
| 13/03/2024 |
6.00
|
10 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 | |
| 12/03/2024 |
6.00
|
100 | 6.00 | 6.00 | 6.00 | 100 | 0 | 0.0 | |
| 11/03/2024 |
6.00
|
800 | 6.00 | 6.00 | 6.00 | 200 | 0 | 0.0 | |
| 08/03/2024 |
6.06
|
102 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 | |
| 07/03/2024 |
6.06
|
8,300 | 5.52 | 6.06 | 5.52 | 100 | 0 | 0.0 | |
| 06/03/2024 |
5.52
|
500 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 | |
| 05/03/2024 |
5.73
|
500 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 | |
| 04/03/2024 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 | |
| 01/03/2024 |
5.39
|
3 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 | |
| 29/02/2024 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 | |
| 28/02/2024 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 | |
| 27/02/2024 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 | |
| 26/02/2024 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 | |
| 23/02/2024 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 | |
| 22/02/2024 |
5.39
|
550 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 | |
| 21/02/2024 |
5.52
|
0 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 | |
| 20/02/2024 |
5.52
|
0 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 | |
| 19/02/2024 |
5.52
|
0 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 | |
| 16/02/2024 |
5.52
|
5,300 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 | |
| 15/02/2024 |
6.13
|
0 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 | |
| 07/02/2024 |
6.13
|
0 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 | |
| 06/02/2024 |
6.13
|
0 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 | |
| 05/02/2024 |
6.13
|
0 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 | |
| 02/02/2024 |
6.13
|
0 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 | |
| 01/02/2024 |
6.13
|
0 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 | |
| 31/01/2024 |
6.13
|
0 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 | |
| 30/01/2024 |
6.13
|
100 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 | |
| 29/01/2024 |
5.66
|
0 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 | |
| 26/01/2024 |
5.66
|
0 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 | |
| 25/01/2024 |
5.66
|
0 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 | |
| 24/01/2024 |
5.66
|
0 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 | |
| 23/01/2024 |
5.66
|
0 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 | |
| 22/01/2024 |
5.66
|
0 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 | |
| 19/01/2024 |
5.66
|
0 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 | |
| 18/01/2024 |
5.66
|
1 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 | |
| 17/01/2024 |
5.66
|
0 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 | |
| 16/01/2024 |
5.66
|
0 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 | |
| 15/01/2024 |
5.66
|
22 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 | |
| 12/01/2024 |
5.66
|
28 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 | |
| 11/01/2024 |
5.66
|
0 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 | |
| 10/01/2024 |
5.66
|
0 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 | |
| 09/01/2024 |
5.66
|
0 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 | |
| 08/01/2024 |
5.66
|
1 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 | |
| 05/01/2024 |
5.66
|
0 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 | |