| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-18) |
-0.34 | -5.72% | 2,700 | 0 | 0 |
5
6.70
5.60
|
|
2 tháng
(2026-07-20) |
-0.15 | -2.58% | 7,500 | 1,000 | 0.0 |
4.89
6.70
5.60
|
|
3 tháng
(2026-06-19) |
0.81 | 16.90% | 8,300 | 900 | 0.0 |
4.79
6.70
5.60
|
|
6 tháng
(2026-03-23) |
0.23 | 4.38% | 16,900 | -600 | -0.0 |
4.79
6.70
5.60
|
|
12 tháng
(2025-09-22) |
0.52 | 10.29% | 71,600 | -2,100 | -0.0 |
4.60
6.70
5.60
|
|
24 tháng
(2024-09-27) |
0.15 | 2.83% | 856,814 | -181,600 | -1.0 |
4.04
6.70
5.60
|
|
36 tháng
(2023-10-03) |
-0.03 | -0.59% | 928,118 | -186,000 | -1.0 |
4.04
8.17
5.60
|
|
60 tháng
(2021-10-13) |
-3.60 | -39.14% | 2,819,806 | 104,700 | 2.2 |
4.04
14.55
5.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 17/09/2026 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
| 16/09/2026 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
| 15/09/2026 |
5.60
|
100 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
| 14/09/2026 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
| 11/09/2026 |
5
|
1,300 | 5.20 | 5.20 | 5 | 0 | 0 | 0 | |
| 10/09/2026 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
| 09/09/2026 |
5.90
|
300 | 5.50 | 5.90 | 5.50 | 0 | 0 | 0 | |
| 08/09/2026 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
| 07/09/2026 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
| 04/09/2026 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
| 03/09/2026 |
5.90
|
200 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
| 02/09/2026 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 01/09/2026 |
5
|
300 | 5 | 5 | 5 | 0 | 0 | 0 | |
| 31/08/2026 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
| 28/08/2026 |
6.40
|
100 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
| 27/08/2026 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 | |
| 26/08/2026 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 | |
| 25/08/2026 |
6.60
|
100 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 | |
| 24/08/2026 |
6.60
|
200 | 5.70 | 6.60 | 5.70 | 0 | 0 | 0 | |
| 21/08/2026 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
| 20/08/2026: Cổ tức tiền mặt tỉ lệ: 2.6% | |||||||||
| 20/08/2026 |
6.70
|
100 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
| 19/08/2026 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
| 18/08/2026 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
| 17/08/2026 |
5.94
|
2,900 | 5.84 | 6.61 | 5.84 | 800 | 0 | 0.0 | |
| 14/08/2026 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 | |
| 13/08/2026 |
5.75
|
100 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 | |
| 12/08/2026 |
6.61
|
0 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 | |
| 11/08/2026 |
6.61
|
0 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 | |
| 10/08/2026 |
6.61
|
100 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 | |
| 07/08/2026 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
| 06/08/2026 |
5.94
|
100 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
| 05/08/2026 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 | |
| 04/08/2026 |
5.75
|
200 | 5.37 | 5.75 | 5.37 | 100 | 0 | 0.0 | |
| 03/08/2026 |
6.61
|
200 | 5.84 | 6.61 | 5.84 | 0 | 0 | 0 | |
| 31/07/2026 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
| 30/07/2026 |
6.32
|
800 | 5.56 | 6.32 | 5.56 | 0 | 0 | 0 | |
| 29/07/2026 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 | |
| 28/07/2026 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 | |
| 27/07/2026 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 | |
| 24/07/2026 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 | |
| 23/07/2026 |
5.46
|
200 | 5.56 | 5.56 | 5.46 | 0 | 0 | 0 | |
| 22/07/2026 |
4.89
|
0 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 | |
| 21/07/2026 |
4.89
|
200 | 4.89 | 4.89 | 4.89 | 100 | 0 | 0.0 | |
| 20/07/2026 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 | |
| 17/07/2026 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 | |
| 16/07/2026 |
5.75
|
100 | 5.75 | 5.75 | 5.75 | 0 | 100 | -0.0 | |
| 15/07/2026 |
5.08
|
0 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 | |
| 14/07/2026 |
5.08
|
0 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 | |
| 13/07/2026 |
5.08
|
0 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 | |
| 10/07/2026 |
5.08
|
0 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 | |
| 09/07/2026 |
5.27
|
200 | 4.89 | 5.27 | 4.89 | 100 | 100 | -0 | |
| 08/07/2026 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 | |
| 07/07/2026 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 | |
| 06/07/2026 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 | |
| 03/07/2026 |
5.75
|
200 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 | |
| 02/07/2026 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 | |
| 01/07/2026 |
5.27
|
100 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 | |
| 30/06/2026 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 | |
| 29/06/2026 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 | |
| 26/06/2026 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 | |
| 25/06/2026 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 | |
| 24/06/2026 |
5.27
|
100 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 | |
| 23/06/2026 |
4.98
|
0 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 | |
| 22/06/2026 |
4.98
|
100 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 | |
| 19/06/2026 |
4.79
|
0 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 | |
| 18/06/2026 |
4.79
|
0 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 | |
| 17/06/2026 |
4.79
|
0 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 | |
| 16/06/2026 |
4.79
|
0 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 | |
| 15/06/2026 |
4.79
|
100 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 | |
| 12/06/2026 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
| 11/06/2026 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
| 10/06/2026 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
| 09/06/2026 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
| 08/06/2026 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
| 05/06/2026 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
| 04/06/2026 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
| 03/06/2026 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
| 02/06/2026 |
5.46
|
100 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
| 01/06/2026 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 | |
| 29/05/2026 |
5.65
|
200 | 4.79 | 5.65 | 4.79 | 0 | 0 | 0 | |
| 28/05/2026 |
5.37
|
200 | 5.65 | 5.65 | 5.37 | 0 | 0 | 0 | |
| 27/05/2026 |
4.98
|
0 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 | |
| 26/05/2026 |
5.37
|
300 | 4.79 | 5.37 | 4.79 | 0 | 0 | 0 | |
| 25/05/2026 |
5.37
|
200 | 4.69 | 5.37 | 4.69 | 0 | 0 | 0 | |
| 22/05/2026 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 | |
| 21/05/2026 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 | |
| 20/05/2026 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 | |
| 19/05/2026 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 | |
| 18/05/2026 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 | |
| 15/05/2026 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 | |
| 14/05/2026 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 | |
| 13/05/2026 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 | |
| 12/05/2026 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 | |
| 11/05/2026 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 | |
| 08/05/2026 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 | |
| 07/05/2026 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 | |
| 06/05/2026 |
5.75
|
200 | 4.89 | 5.75 | 4.89 | 100 | 0 | 0.0 | |
| 05/05/2026 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 | |
| 04/05/2026 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 | |
| 01/05/2026 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
| 30/04/2026 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |