| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
-0.51 | -7.97% | 5,173,300 | -21,400 | -0.1 |
5.70
6.40
5.71
|
|
2 tháng
(2025-11-28) |
-1.16 | -16.45% | 22,665,100 | -5,900 | 0.5 |
5.70
9.23
5.71
|
|
3 tháng
(2025-10-29) |
1.18 | 25.05% | 40,041,500 | -54,600 | 0.1 |
4.71
9.23
5.71
|
|
6 tháng
(2025-07-31) |
1.21 | 25.85% | 47,994,200 | -102,800 | -0.1 |
4.55
9.23
5.71
|
|
12 tháng
(2025-02-03) |
1.83 | 45.07% | 58,426,400 | -309,707 | -1.1 |
3.64
9.23
5.71
|
|
24 tháng
(2024-02-07) |
0.25 | 4.48% | 88,905,400 | -133,391 | 0.1 |
3.64
9.23
5.71
|
|
36 tháng
(2023-02-13) |
1.99 | 50.97% | 130,569,600 | -101,731 | 0.4 |
3.64
9.23
5.71
|
|
60 tháng
(2021-02-22) |
-8.40 | -58.79% | 367,004,400 | -511,369 | -2.8 |
3.64
16.55
5.71
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 05/09/2025 |
4.82
|
879,900 | 4.74 | 4.99 | 4.68 | 31,400 | 0 | 0.2 | |
| 04/09/2025 |
4.72
|
123,200 | 4.72 | 4.74 | 4.70 | 0 | 0 | 0 | |
| 03/09/2025 |
4.72
|
283,900 | 4.62 | 4.90 | 4.61 | 0 | 1,000 | -0.0 | |
| 29/08/2025 |
4.62
|
49,300 | 4.55 | 4.65 | 4.55 | 0 | 500 | -0.0 | |
| 28/08/2025 |
4.62
|
23,900 | 4.61 | 4.69 | 4.59 | 0 | 800 | 0 | |
| 27/08/2025 |
4.64
|
9,500 | 4.73 | 4.73 | 4.63 | 0 | 5,700 | -0.0 | |
| 26/08/2025 |
4.65
|
22,200 | 4.65 | 4.68 | 4.50 | 0 | 2,100 | -0.0 | |
| 25/08/2025 |
4.60
|
32,100 | 4.59 | 4.69 | 4.56 | 0 | 0 | 0 | |
| 22/08/2025 |
4.59
|
79,200 | 4.68 | 4.70 | 4.50 | 0 | 1,600 | -0.0 | |
| 21/08/2025 |
4.69
|
211,100 | 4.72 | 4.72 | 4.60 | 0 | 0 | 0 | |
| 20/08/2025 |
4.69
|
211,200 | 4.72 | 4.74 | 4.62 | 0 | 11,400 | -0.1 | |
| 19/08/2025 |
4.73
|
201,700 | 4.68 | 4.75 | 4.67 | 10,700 | 0 | 0.1 | |
| 18/08/2025 |
4.72
|
171,000 | 4.75 | 4.75 | 4.67 | 0 | 4,200 | -0.0 | |
| 15/08/2025 |
4.73
|
196,600 | 4.75 | 4.78 | 4.69 | 3,700 | 0 | 0.0 | |
| 14/08/2025 |
4.75
|
242,300 | 4.77 | 4.77 | 4.69 | 3,900 | 4,600 | -0.0 | |
| 13/08/2025 |
4.73
|
174,300 | 4.71 | 4.81 | 4.68 | 400 | 3,000 | -0.0 | |
| 12/08/2025 |
4.71
|
241,500 | 4.72 | 4.75 | 4.69 | 0 | 400 | -0.0 | |
| 11/08/2025 |
4.74
|
260,300 | 4.73 | 4.76 | 4.68 | 12,200 | 6,600 | 0.0 | |
| 08/08/2025 |
4.73
|
321,000 | 4.65 | 4.76 | 4.65 | 3,000 | 0 | 0.0 | |
| 07/08/2025 |
4.70
|
190,100 | 4.70 | 4.74 | 4.65 | 400 | 0 | 0.0 | |
| 06/08/2025 |
4.70
|
136,100 | 4.71 | 4.73 | 4.67 | 0 | 0 | 0 | |
| 05/08/2025 |
4.70
|
362,200 | 4.71 | 4.82 | 4.63 | 0 | 0 | 0 | |
| 04/08/2025 |
4.71
|
376,600 | 4.98 | 4.98 | 4.50 | 6,600 | 700 | 0.0 | |
| 01/08/2025 |
4.78
|
326,300 | 4.78 | 5 | 4.68 | 9,000 | 100 | 0.0 | |
| 31/07/2025 |
4.68
|
380,600 | 4.75 | 4.78 | 4.60 | 0 | 7,000 | -0.0 | |
| 30/07/2025 |
4.65
|
299,700 | 4.44 | 4.65 | 4.38 | 700 | 900 | -0.0 | |
| 29/07/2025 |
4.43
|
189,800 | 4.54 | 4.54 | 4.43 | 0 | 0 | 0 | |
| 28/07/2025 |
4.51
|
279,500 | 4.50 | 4.60 | 4.45 | 7,100 | 74,800 | -0.3 | |
| 25/07/2025 |
4.47
|
148,900 | 4.45 | 4.47 | 4.43 | 0 | 18,500 | -0.1 | |
| 24/07/2025 |
4.45
|
317,800 | 4.40 | 4.54 | 4.40 | 0 | 0 | 0 | |
| 23/07/2025 |
4.39
|
132,100 | 4.38 | 4.45 | 4.36 | 0 | 66,600 | -0.3 | |
| 22/07/2025 |
4.37
|
46,600 | 4.40 | 4.40 | 4.37 | 0 | 0 | 0 | |
| 21/07/2025 |
4.42
|
64,200 | 4.43 | 4.44 | 4.38 | 0 | 0 | 0 | |
| 18/07/2025 |
4.43
|
180,300 | 4.45 | 4.45 | 4.31 | 100 | 0 | 0.0 | |
| 17/07/2025 |
4.40
|
241,800 | 4.37 | 4.42 | 4.37 | 0 | 0 | 0 | |
| 16/07/2025 |
4.36
|
67,900 | 4.36 | 4.38 | 4.35 | 0 | 0 | 0 | |
| 15/07/2025 |
4.35
|
133,300 | 4.33 | 4.37 | 4.32 | 0 | 0 | 0 | |
| 14/07/2025 |
4.32
|
66,100 | 4.35 | 4.35 | 4.29 | 0 | 0 | 0 | |
| 11/07/2025 |
4.32
|
119,300 | 4.36 | 4.40 | 4.31 | 0 | 0 | 0 | |
| 10/07/2025 |
4.36
|
200,100 | 4.19 | 4.37 | 4.19 | 0 | 0 | 0 | |
| 09/07/2025 |
4.24
|
66,100 | 4.27 | 4.27 | 4.23 | 0 | 0 | 0 | |
| 08/07/2025 |
4.22
|
236,300 | 4.17 | 4.24 | 4.17 | 0 | 0 | 0 | |
| 07/07/2025 |
4.17
|
30,900 | 4.19 | 4.19 | 4.15 | 0 | 0 | 0 | |
| 04/07/2025 |
4.16
|
87,400 | 4.18 | 4.19 | 4.12 | 400 | 0 | 0.0 | |
| 03/07/2025 |
4.19
|
81,600 | 4.15 | 4.40 | 4.15 | 2,600 | 0 | 0.0 | |
| 02/07/2025 |
4.15
|
38,400 | 4.17 | 4.18 | 4.13 | 0 | 0 | 0 | |
| 01/07/2025 |
4.17
|
23,600 | 4.13 | 4.18 | 4.12 | 0 | 0 | 0 | |
| 30/06/2025 |
4.15
|
57,300 | 4.13 | 4.22 | 4.13 | 2,100 | 0 | 0.0 | |
| 27/06/2025 |
4.15
|
29,100 | 4.18 | 4.18 | 4.14 | 0 | 0 | 0 | |
| 26/06/2025 |
4.15
|
25,700 | 4.18 | 4.18 | 4.13 | 0 | 0 | 0 | |
| 25/06/2025 |
4.16
|
9,900 | 4.12 | 4.16 | 4.12 | 0 | 0 | 0 | |
| 24/06/2025 |
4.15
|
31,800 | 4.14 | 4.15 | 4.11 | 0 | 0 | 0 | |
| 23/06/2025 |
4.14
|
17,400 | 4.13 | 4.19 | 4.11 | 100 | 0 | 0.0 | |
| 20/06/2025 |
4.14
|
32,100 | 4.18 | 4.18 | 4.12 | 0 | 0 | 0 | |
| 19/06/2025 |
4.18
|
26,100 | 4.13 | 4.18 | 4.05 | 0 | 0 | 0 | |
| 18/06/2025 |
4.19
|
14,100 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 | |
| 17/06/2025 |
4.20
|
15,600 | 4.19 | 4.22 | 4.07 | 0 | 0 | 0 | |
| 16/06/2025 |
4.19
|
61,600 | 4.11 | 4.22 | 4.03 | 0 | 0 | 0 | |
| 13/06/2025 |
4.10
|
66,400 | 4.24 | 4.24 | 4.09 | 0 | 0 | 0 | |
| 12/06/2025 |
4.23
|
41,800 | 4.24 | 4.24 | 4.19 | 0 | 4,000 | -0.0 | |
| 11/06/2025 |
4.20
|
40,200 | 4.20 | 4.23 | 4.17 | 300 | 0 | 0.0 | |
| 10/06/2025 |
4.22
|
17,100 | 4.24 | 4.24 | 4.19 | 0 | 200 | -0.0 | |
| 09/06/2025 |
4.24
|
15,800 | 4.29 | 4.29 | 4.17 | 0 | 0 | 0 | |
| 06/06/2025 |
4.26
|
46,400 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 | |
| 05/06/2025 |
4.21
|
65,900 | 4.17 | 4.23 | 4.17 | 4,200 | 0 | 0.0 | |
| 04/06/2025 |
4.20
|
41,500 | 4.18 | 4.21 | 4.18 | 0 | 700 | -0.0 | |
| 03/06/2025 |
4.20
|
34,000 | 4.16 | 4.23 | 4.10 | 0 | 0 | 0 | |
| 02/06/2025 |
4.23
|
9,000 | 4.27 | 4.27 | 4.18 | 100 | 100 | 0 | |
| 30/05/2025 |
4.24
|
27,200 | 4.29 | 4.29 | 4.10 | 0 | 3,100 | -0.0 | |
| 29/05/2025 |
4.25
|
25,700 | 4.25 | 4.30 | 4.20 | 1,500 | 0 | 0.0 | |
| 28/05/2025 |
4.27
|
11,700 | 4.29 | 4.29 | 4.25 | 0 | 0 | 0 | |
| 27/05/2025: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
| 27/05/2025 |
4.28
|
51,300 | 4.35 | 4.35 | 4.21 | 3,300 | 0 | 0.0 | |
| 26/05/2025 |
4.20
|
102,800 | 4.25 | 4.27 | 4.11 | 0 | 3,200 | -0.0 | |
| 23/05/2025 |
4.24
|
86,500 | 4.28 | 4.28 | 4.17 | 0 | 1,900 | -0.0 | |
| 22/05/2025 |
4.21
|
66,700 | 4.14 | 4.25 | 4.14 | 0 | 0 | 0 | |
| 21/05/2025 |
4.20
|
93,800 | 4.14 | 4.28 | 4.11 | 0 | 800 | -0.0 | |
| 20/05/2025 |
4.14
|
147,500 | 4.14 | 4.20 | 4.10 | 0 | 100 | -0.0 | |
| 19/05/2025 |
4.14
|
67,500 | 4.14 | 4.20 | 4.03 | 0 | 200 | 0 | |
| 16/05/2025 |
4.14
|
173,500 | 4.08 | 4.25 | 4.02 | 0 | 0 | 0 | |
| 15/05/2025 |
4.08
|
231,500 | 3.97 | 4.08 | 3.97 | 6,100 | 0 | 0 | |
| 14/05/2025 |
3.94
|
26,100 | 3.90 | 3.94 | 3.76 | 0 | 0 | 0 | |
| 13/05/2025 |
3.93
|
12,500 | 4.06 | 4.06 | 3.93 | 0 | 100 | 0 | |
| 12/05/2025 |
3.91
|
22,900 | 3.91 | 4.13 | 3.87 | 0 | 2,600 | 0 | |
| 09/05/2025 |
3.89
|
17,900 | 3.89 | 3.92 | 3.86 | 0 | 0 | 0 | |
| 08/05/2025 |
3.88
|
32,900 | 3.82 | 3.92 | 3.82 | 0 | 100 | 0 | |
| 07/05/2025 |
3.81
|
35,800 | 3.82 | 3.83 | 3.78 | 0 | 0 | 0 | |
| 06/05/2025 |
3.79
|
86,900 | 3.85 | 3.87 | 3.75 | 100 | 0 | 0 | |
| 05/05/2025 |
3.85
|
25,600 | 3.83 | 3.86 | 3.73 | 3,000 | 0 | 0 | |
| 29/04/2025 |
3.88
|
22,200 | 3.96 | 3.96 | 3.84 | 0 | 0 | 0 | |
| 28/04/2025 |
3.91
|
800 | 4.01 | 4.01 | 3.86 | 200 | 0 | 0.0 | |
| 25/04/2025 |
3.87
|
18,100 | 3.87 | 3.89 | 3.82 | 0 | 0 | 0 | |
| 24/04/2025 |
3.87
|
27,100 | 3.88 | 3.92 | 3.82 | 0 | 0 | 0 | |
| 23/04/2025 |
3.88
|
41,400 | 3.71 | 3.97 | 3.71 | 0 | 0 | 0 | |
| 22/04/2025 |
3.87
|
10,900 | 3.99 | 3.99 | 3.78 | 0 | 0 | 0 | |
| 21/04/2025 |
3.92
|
42,800 | 4.07 | 4.07 | 3.92 | 0 | 4,100 | -0.0 | |
| 18/04/2025 |
3.98
|
10,000 | 3.99 | 3.99 | 3.87 | 0 | 1,200 | -0.0 | |
| 17/04/2025 |
3.94
|
571,500 | 3.76 | 4.10 | 3.72 | 1,000 | 100 | 0.0 | |
| 16/04/2025 |
3.99
|
4,700 | 3.81 | 4.00 | 3.81 | 0 | 0 | 0 | |
| 15/04/2025 |
4.00
|
111,900 | 4.05 | 4.05 | 3.86 | 300 | 0 | 0.0 | |
| 14/04/2025 |
3.92
|
440,500 | 3.99 | 4.07 | 3.80 | 7,100 | 1,200 | 0.0 | |