| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
0.10 | 1.79% | 285,900 | 0 | 0 |
5.30
6
5.80
|
|
2 tháng
(2026-01-16) |
0 | 0% | 396,800 | -200 | -0.0 |
5.30
6
5.80
|
|
3 tháng
(2025-12-17) |
0 | 0% | 555,000 | -200 | -0.0 |
5.30
6
5.80
|
|
6 tháng
(2025-09-18) |
0 | 0% | 982,000 | -200 | -0.0 |
5.30
6
5.80
|
|
12 tháng
(2025-03-24) |
-0.61 | -9.67% | 2,723,800 | -200 | -0.0 |
4.76
6.50
5.80
|
|
24 tháng
(2024-03-27) |
-0.95 | -14.28% | 11,236,949 | -200 | 0.0 |
4.76
7.86
5.80
|
|
36 tháng
(2023-04-03) |
-1.50 | -20.87% | 28,704,001 | -200 | 0.0 |
4.34
15.98
5.80
|
|
60 tháng
(2021-04-12) |
-1.58 | -21.75% | 29,375,904 | 0 | 0.0 |
4.34
15.98
5.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 17/10/2025 |
5.70
|
2,200 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 | |
| 16/10/2025 |
5.70
|
12,400 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 | |
| 15/10/2025 |
5.80
|
2,400 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 | |
| 14/10/2025 |
5.80
|
13,000 | 5.80 | 5.90 | 5.80 | 0 | 0 | 0 | |
| 13/10/2025 |
5.70
|
17,900 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 | |
| 10/10/2025 |
5.80
|
3,000 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 | |
| 09/10/2025 |
5.80
|
1,900 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
| 08/10/2025 |
5.80
|
2,000 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
| 07/10/2025 |
5.80
|
900 | 5.80 | 5.90 | 5.80 | 0 | 0 | 0 | |
| 06/10/2025 |
5.80
|
1,500 | 5.80 | 5.90 | 5.80 | 0 | 0 | 0 | |
| 03/10/2025 |
5.80
|
13,000 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 | |
| 02/10/2025 |
5.90
|
3,700 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
| 01/10/2025 |
5.80
|
700 | 5.80 | 5.90 | 5.80 | 0 | 0 | 0 | |
| 30/09/2025 |
5.90
|
4,700 | 5.80 | 5.90 | 5.80 | 0 | 0 | 0 | |
| 29/09/2025 |
5.70
|
3,400 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 | |
| 26/09/2025 |
5.80
|
5,400 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 | |
| 25/09/2025 |
5.90
|
2,100 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 | |
| 24/09/2025 |
5.80
|
3,100 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 | |
| 23/09/2025 |
5.80
|
2,300 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 | |
| 22/09/2025 |
5.80
|
3,100 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 | |
| 19/09/2025 |
5.80
|
2,100 | 5.80 | 5.90 | 5.80 | 0 | 0 | 0 | |
| 18/09/2025 |
5.70
|
59,200 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 | |
| 17/09/2025 |
5.90
|
1,400 | 5.80 | 5.90 | 5.80 | 0 | 0 | 0 | |
| 16/09/2025 |
5.80
|
3,700 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 | |
| 15/09/2025 |
5.80
|
3,600 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 | |
| 12/09/2025 |
5.90
|
3,200 | 5.80 | 5.90 | 5.80 | 0 | 0 | 0 | |
| 11/09/2025 |
5.80
|
3,300 | 5.80 | 5.90 | 5.80 | 0 | 0 | 0 | |
| 10/09/2025 |
5.70
|
7,100 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 | |
| 09/09/2025 |
5.80
|
8,700 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 | |
| 08/09/2025 |
5.70
|
33,400 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 | |
| 05/09/2025 |
5.70
|
85,300 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 | |
| 04/09/2025 |
5.80
|
2,700 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
| 03/09/2025 |
5.70
|
8,200 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 | |
| 29/08/2025 |
5.80
|
11,400 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 | |
| 28/08/2025 |
5.80
|
4,400 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 | |
| 27/08/2025 |
5.80
|
3,500 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 | |
| 26/08/2025 |
5.70
|
3,100 | 5.90 | 5.90 | 5.60 | 0 | 0 | 0 | |
| 25/08/2025 |
5.70
|
6,000 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 | |
| 22/08/2025 |
5.80
|
5,700 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 | |
| 21/08/2025 |
5.80
|
14,400 | 6 | 6 | 5.70 | 0 | 0 | 0 | |
| 20/08/2025 |
5.80
|
15,600 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 | |
| 19/08/2025 |
5.80
|
10,700 | 5.80 | 5.90 | 5.80 | 0 | 0 | 0 | |
| 18/08/2025 |
5.60
|
13,000 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 | |
| 15/08/2025 |
5.60
|
15,000 | 5.80 | 5.90 | 5.60 | 0 | 0 | 0 | |
| 14/08/2025 |
5.80
|
33,400 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 | |
| 13/08/2025 |
6
|
24,200 | 6 | 6.10 | 5.90 | 0 | 0 | 0 | |
| 12/08/2025 |
5.90
|
8,500 | 6 | 6 | 5.90 | 0 | 0 | 0 | |
| 11/08/2025 |
5.80
|
26,600 | 6.10 | 6.10 | 5.80 | 0 | 0 | 0 | |
| 08/08/2025 |
5.90
|
9,100 | 6.10 | 6.20 | 5.90 | 0 | 0 | 0 | |
| 07/08/2025 |
6
|
3,600 | 6 | 6.10 | 5.90 | 0 | 0 | 0 | |
| 06/08/2025 |
6.10
|
2,500 | 6 | 6.10 | 5.90 | 0 | 0 | 0 | |
| 05/08/2025 |
5.90
|
14,400 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 | |
| 04/08/2025 |
6.10
|
8,100 | 6 | 6.10 | 5.90 | 0 | 0 | 0 | |
| 01/08/2025 |
6
|
1,700 | 6.10 | 6.20 | 6 | 0 | 0 | 0 | |
| 31/07/2025 |
6.10
|
5,600 | 6.10 | 6.30 | 5.90 | 0 | 0 | 0 | |
| 30/07/2025 |
6
|
16,200 | 6.30 | 6.30 | 5.90 | 0 | 0 | 0 | |
| 29/07/2025 |
6
|
4,200 | 6.30 | 6.30 | 5.80 | 0 | 0 | 0 | |
| 28/07/2025 |
6.20
|
6,200 | 6 | 6.30 | 6 | 0 | 0 | 0 | |
| 25/07/2025 |
6.10
|
26,900 | 5.90 | 6.30 | 5.90 | 0 | 0 | 0 | |
| 24/07/2025 |
6.10
|
16,800 | 6.10 | 6.30 | 6.10 | 0 | 0 | 0 | |
| 23/07/2025 |
6
|
5,500 | 5.90 | 6 | 5.90 | 0 | 0 | 0 | |
| 22/07/2025 |
6
|
32,400 | 5.80 | 6.30 | 5.80 | 0 | 0 | 0 | |
| 21/07/2025 |
5.70
|
8,200 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 | |
| 18/07/2025 |
5.70
|
8,900 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
| 17/07/2025 |
5.80
|
20,100 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 | |
| 16/07/2025 |
5.80
|
8,600 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 | |
| 15/07/2025 |
5.70
|
5,200 | 5.70 | 5.90 | 5.70 | 0 | 0 | 0 | |
| 14/07/2025 |
5.70
|
6,700 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
| 11/07/2025 |
5.70
|
10,300 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 | |
| 10/07/2025 |
5.70
|
9,400 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 | |
| 09/07/2025 |
5.70
|
10,900 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 | |
| 08/07/2025 |
5.60
|
4,500 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 | |
| 07/07/2025 |
5.60
|
9,800 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 | |
| 04/07/2025 |
5.50
|
15,600 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 | |
| 03/07/2025 |
5.60
|
4,800 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
| 02/07/2025 |
5.60
|
7,100 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
| 01/07/2025 |
5.60
|
2,100 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
| 30/06/2025 |
5.60
|
1,200 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
| 27/06/2025 |
5.60
|
28,100 | 5.80 | 5.80 | 5.50 | 0 | 0 | 0 | |
| 26/06/2025 |
5.70
|
12,300 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 | |
| 25/06/2025 |
5.80
|
5,800 | 5.70 | 5.90 | 5.70 | 0 | 0 | 0 | |
| 24/06/2025 |
5.60
|
32,300 | 5.80 | 5.80 | 5.50 | 0 | 0 | 0 | |
| 23/06/2025 |
5.70
|
9,200 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 | |
| 20/06/2025 |
5.80
|
7,600 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 | |
| 19/06/2025 |
5.60
|
56,900 | 5.80 | 5.80 | 5.50 | 0 | 0 | 0 | |
| 18/06/2025 |
5.80
|
16,300 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 | |
| 17/06/2025 |
5.90
|
57,900 | 5.70 | 5.90 | 5.50 | 0 | 0 | 0 | |
| 16/06/2025 |
5.60
|
22,900 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
| 13/06/2025 |
5.60
|
12,900 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 | |
| 12/06/2025 |
5.50
|
53,600 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 | |
| 11/06/2025 |
5.50
|
8,500 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 | |
| 10/06/2025 |
5.50
|
5,500 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 | |
| 09/06/2025 |
5.50
|
115,900 | 5.70 | 5.70 | 5 | 0 | 0 | 0 | |
| 06/06/2025 |
5.60
|
44,000 | 5.70 | 5.80 | 5.50 | 0 | 0 | 0 | |
| 05/06/2025 |
5.70
|
1,500 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 | |
| 04/06/2025 |
5.80
|
8,800 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 | |
| 03/06/2025: Cổ tức tiền mặt tỉ lệ: 1.75% | |||||||||
| 03/06/2025 |
5.80
|
5,300 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 | |
| 02/06/2025 |
5.83
|
18,000 | 5.73 | 5.83 | 5.63 | 0 | 0 | 0 | |
| 30/05/2025 |
5.53
|
46,700 | 5.73 | 5.73 | 5.24 | 0 | 0 | 0 | |
| 29/05/2025 |
5.73
|
19,800 | 5.83 | 5.83 | 5.53 | 0 | 0 | 0 | |