| 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) |
|
| 14/08/2023 |
6.06
|
1,500 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 | |
| 11/08/2023 |
6.06
|
600 | 5.52 | 6.06 | 5.52 | 0 | 0 | 0 | |
| 10/08/2023 |
5.52
|
48 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 | |
| 09/08/2023 |
5.52
|
100 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 | |
| 08/08/2023 |
5.05
|
0 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 | |
| 07/08/2023 |
5.05
|
0 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 | |
| 04/08/2023 |
5.05
|
501 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 | |
| 03/08/2023 |
5.05
|
100 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 | |
| 02/08/2023 |
5.05
|
0 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 | |
| 01/08/2023 |
5.05
|
513 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 | |
| 31/07/2023 |
4.99
|
45 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
| 28/07/2023 |
4.99
|
4,200 | 4.99 | 5.05 | 4.99 | 0 | 0 | 0 | |
| 27/07/2023 |
5.52
|
101 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 | |
| 26/07/2023 |
5.05
|
7 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 | |
| 25/07/2023 |
5.05
|
28 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 | |
| 24/07/2023 |
5.05
|
0 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 | |
| 21/07/2023 |
5.05
|
0 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 | |
| 20/07/2023 |
5.05
|
0 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 | |
| 19/07/2023 |
5.05
|
5 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 | |
| 18/07/2023 |
5.05
|
100 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 | |
| 17/07/2023 |
5.05
|
11 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 | |
| 14/07/2023 |
5.05
|
86 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 | |
| 13/07/2023 |
5.05
|
0 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 | |
| 12/07/2023 |
5.05
|
100 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 | |
| 11/07/2023 |
5.05
|
0 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 | |
| 10/07/2023 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 | |
| 07/07/2023 |
5.05
|
0 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 | |
| 06/07/2023 |
5.05
|
300 | 5.52 | 5.52 | 4.99 | 0 | 0 | 0 | |
| 05/07/2023 |
5.52
|
0 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 | |
| 04/07/2023 |
5.52
|
54 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 | |
| 03/07/2023 |
5.52
|
0 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 | |
| 30/06/2023 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 | |
| 29/06/2023 |
5.52
|
300 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 | |
| 28/06/2023 |
5.05
|
4 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 | |
| 27/06/2023 |
5.05
|
0 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 | |
| 26/06/2023 |
5.05
|
10 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 | |
| 23/06/2023 |
5.05
|
0 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 | |
| 22/06/2023 |
5.05
|
9 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 | |
| 21/06/2023 |
5.05
|
0 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 | |
| 20/06/2023 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 | |
| 19/06/2023 |
4.99
|
330 | 4.99 | 4.99 | 4.99 | 0 | 300 | 0.0 | |
| 16/06/2023 |
4.99
|
100 | 4.99 | 4.99 | 4.99 | 0 | 100 | 0.0 | |
| 15/06/2023 |
4.99
|
500 | 4.99 | 4.99 | 4.99 | 0 | 500 | 0.0 | |
| 14/06/2023 |
5.05
|
112 | 5.05 | 5.05 | 5.05 | 0 | 100 | 0.0 | |
| 13/06/2023 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 | |
| 12/06/2023 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
| 09/06/2023 |
4.99
|
100 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
| 08/06/2023 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 | |
| 07/06/2023 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 | |
| 06/06/2023 |
4.85
|
1,000 | 4.85 | 4.85 | 4.85 | 0 | 1,000 | 0.0 | |
| 05/06/2023 |
4.85
|
144 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 | |
| 02/06/2023 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 | |
| 01/06/2023 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 | |
| 31/05/2023 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 | |
| 30/05/2023 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 | |
| 29/05/2023 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 | |
| 26/05/2023 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 | |
| 25/05/2023 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 | |
| 24/05/2023 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 | |
| 23/05/2023 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 | |
| 22/05/2023 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 | |
| 19/05/2023 |
5.39
|
1 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 | |
| 18/05/2023 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 | |
| 17/05/2023 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 | |
| 16/05/2023 |
5.39
|
600 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 | |
| 15/05/2023 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
| 12/05/2023 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
| 11/05/2023 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
| 10/05/2023 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
| 09/05/2023 |
5.19
|
1 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
| 08/05/2023 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
| 05/05/2023 |
5.19
|
1 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
| 04/05/2023 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
| 28/04/2023 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
| 27/04/2023 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
| 26/04/2023 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
| 25/04/2023 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
| 24/04/2023 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
| 21/04/2023 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
| 20/04/2023 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
| 19/04/2023 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
| 18/04/2023 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
| 17/04/2023 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
| 14/04/2023 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
| 13/04/2023 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
| 12/04/2023 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
| 11/04/2023 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
| 10/04/2023 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 | |
| 07/04/2023 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
| 06/04/2023 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
| 05/04/2023 |
5.19
|
100 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
| 04/04/2023 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 | |
| 03/04/2023 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 | |
| 31/03/2023 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 | |
| 30/03/2023 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 | |
| 29/03/2023 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 | |
| 28/03/2023 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 | |
| 27/03/2023 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 | |
| 24/03/2023 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 | |
| 23/03/2023: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
| 23/03/2023 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 | |