| 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) |
-0.10 | -1.41% | 23,100 | 0 | 0 |
6.50
7.10
6.80
|
|
2 tháng
(2026-08-05) |
0.40 | 6.06% | 53,800 | 0 | 0 |
6.20
7.20
6.80
|
|
3 tháng
(2026-07-06) |
-0.35 | -4.76% | 146,000 | 0 | 0 |
6.20
7.61
6.80
|
|
6 tháng
(2026-04-07) |
0 | 0% | 325,800 | 0 | 0 |
6.20
7.61
6.80
|
|
12 tháng
(2025-10-09) |
0 | 0% | 642,800 | 0 | 0 |
3.46
9.01
6.80
|
|
24 tháng
(2024-10-14) |
-0.13 | -1.77% | 737,805 | 0 | 0 |
2.93
9.01
6.80
|
|
36 tháng
(2023-10-20) |
-1.51 | -17.74% | 837,086 | 0 | 0 |
2.76
9.59
6.80
|
|
60 tháng
(2021-11-01) |
-0.46 | -6.18% | 869,595 | 0 | 0 |
2.41
11.82
6.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 07/06/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 06/06/2024 |
7.80
|
200 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 05/06/2024 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
| 04/06/2024 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
| 03/06/2024 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
| 31/05/2024 |
6.79
|
10,500 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
| 30/05/2024 |
6.83
|
0 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 | |
| 29/05/2024 |
6.83
|
6,100 | 6.79 | 6.83 | 6.79 | 0 | 0 | 0 | |
| 28/05/2024 |
7.04
|
0 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 | |
| 27/05/2024 |
7.04
|
0 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 | |
| 24/05/2024 |
7.04
|
1,000 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 | |
| 23/05/2024 |
7.04
|
100 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 | |
| 22/05/2024 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 | |
| 21/05/2024 |
5.77
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 | |
| 20/05/2024 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 | |
| 16/05/2024 |
5.77
|
500 | 7.63 | 7.63 | 5.77 | 0 | 0 | 0 | |
| 15/05/2024 |
6.66
|
0 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 | |
| 14/05/2024 |
6.66
|
0 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 | |
| 13/05/2024 |
6.66
|
0 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 | |
| 10/05/2024 |
6.66
|
0 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 | |
| 09/05/2024 |
6.11
|
400 | 8.23 | 8.23 | 6.11 | 0 | 0 | 0 | |
| 08/05/2024 |
7.21
|
5,600 | 6.96 | 7.21 | 6.96 | 0 | 0 | 0 | |
| 07/05/2024 |
6.87
|
0 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 | |
| 06/05/2024 |
6.87
|
0 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 | |
| 03/05/2024 |
6.87
|
0 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 | |
| 02/05/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 02/05/2024 |
6.87
|
0 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 | |
| 26/04/2024 |
6.87
|
0 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 | |
| 25/04/2024 |
6.79
|
1,100 | 6.87 | 6.87 | 6.79 | 0 | 0 | 0 | |
| 24/04/2024 |
7.59
|
1,100 | 7.19 | 7.19 | 6.99 | 0 | 0 | 0 | |
| 23/04/2024 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
| 22/04/2024 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
| 19/04/2024 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
| 17/04/2024 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
| 16/04/2024 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
| 15/04/2024 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
| 12/04/2024 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
| 11/04/2024 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
| 10/04/2024 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
| 09/04/2024 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
| 08/04/2024 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
| 05/04/2024 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
| 04/04/2024 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
| 03/04/2024 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
| 02/04/2024 |
7.59
|
1,000 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
| 01/04/2024 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
| 29/03/2024 |
7.59
|
100 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
| 28/03/2024 |
6.63
|
0 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 | |
| 27/03/2024 |
6.63
|
0 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 | |
| 26/03/2024 |
6.63
|
0 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 | |
| 25/03/2024 |
6.63
|
0 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 | |
| 22/03/2024 |
6.99
|
1,500 | 6.59 | 6.99 | 6.59 | 0 | 0 | 0 | |
| 21/03/2024 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
| 20/03/2024 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
| 19/03/2024 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
| 18/03/2024 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
| 15/03/2024 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
| 14/03/2024 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
| 13/03/2024 |
7.19
|
100 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
| 12/03/2024 |
6.43
|
0 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 | |
| 11/03/2024 |
6.43
|
1,500 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 | |
| 08/03/2024 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
| 07/03/2024 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
| 06/03/2024 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
| 05/03/2024 |
7.19
|
200 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
| 04/03/2024 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 | |
| 01/03/2024 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 | |
| 29/02/2024 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 | |
| 28/02/2024 |
8.31
|
200 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 | |
| 27/02/2024 |
7.23
|
0 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 | |
| 26/02/2024 |
7.19
|
1,700 | 7.95 | 7.95 | 6.99 | 0 | 0 | 0 | |
| 23/02/2024 |
7.95
|
205 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 22/02/2024 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
| 21/02/2024 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
| 20/02/2024 |
7.07
|
100 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
| 19/02/2024 |
6.31
|
600 | 6.11 | 6.31 | 6.11 | 0 | 0 | 0 | |
| 16/02/2024 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 | |
| 15/02/2024 |
7.11
|
300 | 7.19 | 7.19 | 7.11 | 0 | 0 | 0 | |
| 07/02/2024 |
6.75
|
700 | 7.59 | 7.59 | 6.75 | 0 | 0 | 0 | |
| 06/02/2024 |
6.51
|
200 | 7.43 | 7.43 | 6.51 | 0 | 0 | 0 | |
| 05/02/2024 |
6.47
|
840 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 | |
| 02/02/2024 |
6.43
|
0 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 | |
| 01/02/2024 |
6.43
|
1,000 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 | |
| 31/01/2024 |
6.43
|
12,500 | 6.43 | 6.55 | 6.43 | 0 | 0 | 0 | |
| 30/01/2024 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
| 29/01/2024 |
7.47
|
100 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
| 26/01/2024 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
| 25/01/2024 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
| 24/01/2024 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
| 23/01/2024 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
| 22/01/2024 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
| 19/01/2024 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
| 18/01/2024 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
| 17/01/2024 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
| 16/01/2024 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
| 15/01/2024 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
| 12/01/2024 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
| 11/01/2024 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
| 10/01/2024 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
| 09/01/2024 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
| 08/01/2024 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |