| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-04) |
1.50 | 27.27% | 307,900 | 0 | 0 |
5.50
7.90
7.60
|
|
2 tháng
(2025-10-06) |
1.70 | 32.08% | 442,800 | 0 | 0 |
5.20
7.90
7.60
|
|
3 tháng
(2025-09-05) |
1.60 | 29.63% | 482,200 | 0 | 0 |
5.20
7.90
7.60
|
|
6 tháng
(2025-06-09) |
1.39 | 24.82% | 779,100 | 0 | 0 |
5.20
7.90
7.60
|
|
12 tháng
(2024-12-09) |
1.12 | 18.97% | 951,901 | 0 | 0 |
5.15
7.90
7.60
|
|
24 tháng
(2023-12-15) |
0.19 | 2.81% | 1,511,261 | -5,100 | -0.0 |
5.15
7.93
7.60
|
|
36 tháng
(2022-12-20) |
-1.23 | -14.90% | 2,012,571 | -14,000 | -0.1 |
5.15
8.95
7.60
|
|
60 tháng
(2020-12-30) |
-2.23 | -24.12% | 2,969,114 | -27,300 | -0.2 |
5.15
9.99
7.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 05/12/2025 |
7
|
9,200 | 6.70 | 7.70 | 6.70 | 0 | 0 | 0 | |
| 04/12/2025 |
7.60
|
300 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 | |
| 03/12/2025 |
7
|
31,300 | 7 | 7.80 | 7 | 0 | 0 | 0 | |
| 02/12/2025 |
7.40
|
600 | 8.60 | 8.60 | 7.40 | 0 | 0 | 0 | |
| 01/12/2025 |
7.70
|
37,100 | 6.80 | 7.80 | 6.80 | 0 | 0 | 0 | |
| 28/11/2025 |
7.40
|
10,400 | 6.80 | 7.40 | 6.70 | 0 | 0 | 0 | |
| 27/11/2025 |
7.50
|
18,500 | 6.80 | 7.50 | 6.70 | 0 | 0 | 0 | |
| 26/11/2025 |
7.70
|
800 | 7.50 | 7.90 | 7.50 | 0 | 0 | 0 | |
| 25/11/2025 |
6.80
|
11,800 | 7.50 | 7.50 | 6.80 | 0 | 0 | 0 | |
| 24/11/2025 |
7.50
|
800 | 8.50 | 8.50 | 7.50 | 0 | 0 | 0 | |
| 21/11/2025 |
7.20
|
6,200 | 8.70 | 8.70 | 7.20 | 0 | 0 | 0 | |
| 20/11/2025 |
7.90
|
95,500 | 7 | 7.90 | 6.70 | 0 | 0 | 0 | |
| 19/11/2025 |
7
|
6,100 | 6.60 | 7 | 6.60 | 0 | 0 | 0 | |
| 18/11/2025 |
6.70
|
2,400 | 7.20 | 7.90 | 6.70 | 0 | 0 | 0 | |
| 17/11/2025 |
7.10
|
41,200 | 6.60 | 7.20 | 6.40 | 0 | 0 | 0 | |
| 14/11/2025 |
6.70
|
17,900 | 6.20 | 6.70 | 5.90 | 0 | 0 | 0 | |
| 13/11/2025 |
6.20
|
19,300 | 5.50 | 6.30 | 5.40 | 0 | 0 | 0 | |
| 12/11/2025 |
5.50
|
1,100 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 11/11/2025 |
5.60
|
600 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
| 10/11/2025 |
5.60
|
300 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 | |
| 07/11/2025 |
5.50
|
1,700 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 | |
| 06/11/2025 |
5.70
|
2,200 | 5.20 | 5.70 | 5.20 | 0 | 0 | 0 | |
| 05/11/2025 |
5.50
|
1,000 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 04/11/2025 |
5.50
|
1,100 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 | |
| 03/11/2025 |
5.50
|
100 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 31/10/2025 |
5.50
|
700 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 30/10/2025 |
5.80
|
4,600 | 5.40 | 5.80 | 5.40 | 0 | 0 | 0 | |
| 29/10/2025 |
5.60
|
3,300 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 | |
| 28/10/2025 |
5.60
|
1,700 | 5.50 | 5.60 | 5.20 | 0 | 0 | 0 | |
| 27/10/2025 |
5.40
|
300 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 | |
| 24/10/2025 |
5.50
|
100 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 23/10/2025 |
5.90
|
100 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
| 22/10/2025 |
5.80
|
25,400 | 5.50 | 5.80 | 5.40 | 0 | 0 | 0 | |
| 21/10/2025 |
5.50
|
6,600 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 | |
| 20/10/2025 |
5.60
|
6,800 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 | |
| 17/10/2025 |
5.70
|
74,100 | 5.40 | 5.80 | 5.40 | 0 | 0 | 0 | |
| 16/10/2025 |
5.40
|
3,100 | 5.10 | 5.40 | 5.10 | 0 | 0 | 0 | |
| 15/10/2025 |
5.30
|
4,200 | 5.30 | 5.60 | 5.30 | 0 | 0 | 0 | |
| 14/10/2025 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
| 13/10/2025 |
5.20
|
500 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
| 10/10/2025 |
5.30
|
600 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
| 09/10/2025 |
5.20
|
200 | 5.70 | 5.70 | 5.20 | 0 | 0 | 0 | |
| 08/10/2025 |
5.30
|
1,000 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
| 07/10/2025 |
5.40
|
300 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 06/10/2025 |
5.30
|
1,200 | 6.50 | 6.50 | 5.20 | 0 | 0 | 0 | |
| 03/10/2025 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
| 02/10/2025 |
5.60
|
1,300 | 6 | 6 | 5.60 | 0 | 0 | 0 | |
| 01/10/2025 |
5.30
|
800 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
| 30/09/2025 |
5.40
|
600 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 | |
| 29/09/2025 |
5.50
|
1,000 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 26/09/2025 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
| 25/09/2025 |
5.30
|
3,000 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 | |
| 24/09/2025 |
5.40
|
4,000 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 23/09/2025 |
5.50
|
100 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 22/09/2025 |
5.50
|
3,600 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 | |
| 19/09/2025 |
5.30
|
1,400 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
| 18/09/2025 |
5.30
|
11,400 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 | |
| 17/09/2025 |
5.30
|
7,400 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 | |
| 16/09/2025 |
5.50
|
800 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 | |
| 15/09/2025 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
| 12/09/2025 |
5.40
|
600 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 | |
| 11/09/2025 |
5.40
|
200 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 10/09/2025 |
5.40
|
600 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 | |
| 09/09/2025 |
5.30
|
300 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
| 08/09/2025 |
5.30
|
2,300 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
| 05/09/2025 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 04/09/2025 |
5.40
|
1,000 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 | |
| 03/09/2025 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
| 29/08/2025 |
5.30
|
1,500 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
| 28/08/2025 |
5.30
|
1,400 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
| 27/08/2025 |
5.40
|
1,300 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 | |
| 26/08/2025 |
5.40
|
7,100 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 | |
| 25/08/2025 |
5.30
|
1,100 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
| 22/08/2025 |
5.30
|
600 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
| 21/08/2025 |
5.30
|
4,800 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 | |
| 20/08/2025 |
5.30
|
4,800 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
| 19/08/2025 |
5.30
|
7,000 | 5.20 | 5.40 | 5.20 | 0 | 0 | 0 | |
| 18/08/2025 |
5.60
|
1,400 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 | |
| 15/08/2025 |
5.30
|
14,000 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
| 14/08/2025 |
5.30
|
7,600 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
| 13/08/2025 |
5.30
|
5,700 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
| 12/08/2025 |
5.30
|
10,500 | 5.40 | 5.40 | 5.10 | 0 | 0 | 0 | |
| 11/08/2025 |
5.30
|
25,300 | 5.30 | 5.50 | 5 | 0 | 0 | 0 | |
| 08/08/2025 |
5.20
|
42,700 | 5.60 | 5.60 | 5.20 | 0 | 0 | 0 | |
| 07/08/2025: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 07/08/2025 |
5.60
|
13,700 | 5.50 | 5.80 | 5.40 | 0 | 0 | 0 | |
| 06/08/2025 |
5.70
|
5,300 | 5.52 | 5.70 | 5.42 | 0 | 0 | 0 | |
| 05/08/2025 |
5.52
|
17,300 | 5.98 | 5.98 | 5.52 | 0 | 0 | 0 | |
| 04/08/2025 |
5.98
|
40,100 | 6.07 | 6.07 | 5.52 | 0 | 0 | 0 | |
| 01/08/2025 |
5.61
|
16,500 | 5.52 | 5.61 | 5.52 | 0 | 0 | 0 | |
| 31/07/2025 |
5.98
|
28,800 | 5.52 | 5.98 | 5.24 | 0 | 0 | 0 | |
| 30/07/2025 |
5.52
|
8,000 | 5.52 | 5.79 | 5.52 | 0 | 0 | 0 | |
| 29/07/2025 |
5.88
|
4,400 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 | |
| 28/07/2025 |
5.88
|
100 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 | |
| 25/07/2025 |
5.61
|
800 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 | |
| 24/07/2025 |
6.62
|
200 | 5.98 | 6.62 | 5.98 | 0 | 0 | 0 | |
| 23/07/2025 |
5.98
|
300 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 | |
| 22/07/2025 |
5.98
|
800 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 | |
| 21/07/2025 |
5.98
|
300 | 6.07 | 6.07 | 5.98 | 0 | 0 | 0 | |
| 18/07/2025 |
5.98
|
1,800 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 | |
| 17/07/2025 |
6.25
|
100 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |
| 16/07/2025 |
6.34
|
0 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 | |