| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-18) |
-0.60 | -10.71% | 1,100 | 0 | 0 |
5
5.90
5
|
|
2 tháng
(2026-04-20) |
-1 | -16.67% | 1,300 | 100 | 0 |
5
6
5
|
|
3 tháng
(2026-03-19) |
-0.60 | -10.71% | 8,600 | 0 | 0 |
5
6
5
|
|
6 tháng
(2025-12-19) |
-0.10 | -1.96% | 16,400 | -400 | -0.0 |
5
6.10
5
|
|
12 tháng
(2025-06-23) |
-0.19 | -3.73% | 213,300 | -2,600 | -0.0 |
4.70
6.10
5
|
|
24 tháng
(2024-06-27) |
-0.88 | -14.97% | 875,899 | -177,900 | -0.7 |
4.21
6.47
5
|
|
36 tháng
(2023-07-03) |
-4.02 | -44.54% | 993,307 | -170,100 | -0.7 |
4.21
9.02
5
|
|
60 tháng
(2021-07-13) |
0.59 | 13.38% | 2,973,469 | 118,200 | 2.5 |
4.21
15.19
5
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 16/01/2026 |
5.10
|
300 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
| 15/01/2026 |
5.50
|
1,100 | 5.30 | 5.50 | 5.10 | 0 | 0 | 0 | |
| 14/01/2026 |
5.10
|
800 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
| 13/01/2026 |
5.10
|
100 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
| 12/01/2026 |
5.20
|
700 | 5 | 5.20 | 5 | 0 | 0 | 0 | |
| 09/01/2026 |
5
|
300 | 5 | 5 | 5 | 0 | 0 | 0 | |
| 08/01/2026 |
5.10
|
100 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
| 07/01/2026 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
| 06/01/2026 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
| 05/01/2026 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
| 31/12/2025 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 100 | -0.0 | |
| 30/12/2025 |
5.60
|
100 | 5.60 | 5.60 | 5.60 | 0 | 100 | -0.0 | |
| 29/12/2025 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
| 26/12/2025 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
| 25/12/2025 |
5.30
|
500 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
| 24/12/2025 |
5.40
|
100 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 23/12/2025 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
| 22/12/2025 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
| 19/12/2025 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
| 18/12/2025 |
5.10
|
300 | 5 | 5.10 | 5 | 0 | 200 | -0.0 | |
| 17/12/2025 |
5.40
|
100 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 16/12/2025 |
5.50
|
500 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 15/12/2025 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 12/12/2025 |
5.50
|
500 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 11/12/2025 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 10/12/2025 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 09/12/2025 |
5.80
|
500 | 5.50 | 5.80 | 5.10 | 0 | 0 | 0 | |
| 08/12/2025 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
| 05/12/2025 |
5.80
|
200 | 6 | 6 | 5.80 | 0 | 0 | 0 | |
| 04/12/2025 |
5.50
|
2,000 | 5.40 | 5.50 | 5.20 | 0 | 0 | 0 | |
| 03/12/2025 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 02/12/2025 |
5.50
|
700 | 5.10 | 5.50 | 5.10 | 0 | 0 | 0 | |
| 01/12/2025 |
6
|
100 | 6 | 6 | 6 | 0 | 0 | 0 | |
| 28/11/2025 |
5.50
|
2,000 | 5.50 | 5.50 | 5.50 | 2,000 | 0 | 0.0 | |
| 27/11/2025 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 26/11/2025 |
5.50
|
100 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 25/11/2025 |
5.20
|
200 | 5.50 | 5.50 | 5.20 | 0 | 0 | 0 | |
| 24/11/2025 |
5.20
|
1,400 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 | |
| 21/11/2025 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 | |
| 20/11/2025 |
4.90
|
100 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 | |
| 19/11/2025 |
4.80
|
300 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 | |
| 18/11/2025 |
4.80
|
5,000 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 | |
| 17/11/2025 |
5.20
|
200 | 4.40 | 5.20 | 4.40 | 0 | 0 | 0 | |
| 14/11/2025 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 | |
| 13/11/2025 |
4.90
|
5,400 | 5 | 5 | 4.90 | 0 | 0 | 0 | |
| 12/11/2025 |
4.90
|
9,100 | 5.60 | 5.60 | 4.90 | 0 | 0 | 0 | |
| 11/11/2025 |
4.90
|
300 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 | |
| 10/11/2025 |
5
|
700 | 5 | 5 | 5 | 0 | 0 | 0 | |
| 07/11/2025 |
4.90
|
100 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 | |
| 06/11/2025 |
4.80
|
500 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 | |
| 05/11/2025 |
5.40
|
300 | 5.10 | 5.40 | 5.10 | 0 | 0 | 0 | |
| 04/11/2025 |
5.50
|
200 | 6.20 | 6.20 | 5.50 | 0 | 0 | 0 | |
| 03/11/2025 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 31/10/2025 |
5.40
|
100 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 30/10/2025 |
6
|
200 | 6.40 | 6.40 | 6 | 0 | 0 | 0 | |
| 29/10/2025 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
| 28/10/2025 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
| 27/10/2025 |
5.70
|
100 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
| 24/10/2025 |
5
|
3,000 | 5 | 5 | 5 | 0 | 3,000 | -0.0 | |
| 23/10/2025 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 22/10/2025 |
5.40
|
200 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 21/10/2025 |
5.50
|
1,100 | 5 | 5.50 | 5 | 0 | 0 | 0 | |
| 20/10/2025 |
5
|
3,000 | 5 | 5 | 5 | 0 | 0 | 0 | |
| 17/10/2025 |
5.40
|
500 | 5.40 | 5.70 | 5.10 | 0 | 0 | 0 | |
| 16/10/2025 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 15/10/2025 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 14/10/2025 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 13/10/2025 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 10/10/2025 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 09/10/2025 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 08/10/2025 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 07/10/2025 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 06/10/2025 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 03/10/2025 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 02/10/2025 |
5.50
|
1,100 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 | |
| 01/10/2025 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
| 30/09/2025 |
5.20
|
1,000 | 5.40 | 5.40 | 5.10 | 0 | 0 | 0 | |
| 29/09/2025 |
5.10
|
200 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
| 26/09/2025 |
5
|
5,200 | 5.50 | 5.50 | 4.80 | 0 | 0 | 0 | |
| 25/09/2025 |
5.10
|
100 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
| 24/09/2025 |
5.10
|
100 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
| 23/09/2025 |
5.20
|
100 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
| 22/09/2025 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
| 19/09/2025 |
5.60
|
2,100 | 5.30 | 5.60 | 5 | 0 | 0 | 0 | |
| 18/09/2025: Cổ tức tiền mặt tỉ lệ: 1% | |||||||||
| 18/09/2025 |
5.50
|
200 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 | |
| 17/09/2025 |
4.90
|
2,800 | 5.10 | 5.29 | 4.90 | 0 | 0 | 0 | |
| 16/09/2025 |
5.39
|
4,800 | 5.49 | 5.49 | 5.10 | 0 | 0 | 0 | |
| 15/09/2025 |
5.29
|
2,700 | 5.39 | 5.39 | 5.10 | 0 | 0 | 0 | |
| 12/09/2025 |
5.39
|
2,900 | 5.68 | 5.68 | 5.39 | 0 | 0 | 0 | |
| 11/09/2025 |
5.10
|
900 | 5.39 | 5.39 | 5.10 | 0 | 0 | 0 | |
| 10/09/2025 |
5.29
|
1,500 | 4.90 | 5.29 | 4.80 | 0 | 0 | 0 | |
| 09/09/2025 |
5.39
|
400 | 5.88 | 5.88 | 5.39 | 0 | 0 | 0 | |
| 08/09/2025 |
5.49
|
400 | 5.29 | 5.59 | 5.29 | 0 | 0 | 0 | |
| 05/09/2025 |
5.29
|
600 | 5.39 | 5.39 | 5.29 | 0 | 0 | 0 | |
| 04/09/2025 |
5.39
|
300 | 5.19 | 5.39 | 5.19 | 0 | 0 | 0 | |
| 03/09/2025 |
5.39
|
1,300 | 5.29 | 5.49 | 5.19 | 0 | 0 | 0 | |
| 29/08/2025 |
5.39
|
500 | 5.19 | 5.59 | 5.19 | 0 | 0 | 0 | |
| 28/08/2025 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
| 27/08/2025 |
5.39
|
400 | 5.78 | 5.78 | 5.19 | 0 | 0 | 0 | |
| 26/08/2025 |
4.90
|
200 | 5.19 | 5.19 | 4.90 | 0 | 0 | 0 | |