| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-06) |
-0.08 | -1.60% | 269,000 | -1,000 | 0 |
4.74
5.08
4.82
|
|
2 tháng
(2026-06-04) |
-0.17 | -3.34% | 513,600 | -1,000 | 0 |
4.74
5.08
4.82
|
|
3 tháng
(2026-05-05) |
-0.63 | -11.67% | 1,098,600 | -35,796 | 0 |
4.74
5.43
4.82
|
|
6 tháng
(2026-02-04) |
-1.07 | -18.27% | 6,472,500 | 2,304 | 0.0 |
4.74
6.83
4.82
|
|
12 tháng
(2025-08-08) |
-2.40 | -33.31% | 18,345,100 | 3,904 | 0.0 |
4.74
7.42
4.82
|
|
24 tháng
(2024-08-13) |
-0.95 | -16.52% | 94,315,800 | 1,381,104 | 14.8 |
4.74
11.91
4.82
|
|
36 tháng
(2023-08-21) |
-1.24 | -20.51% | 145,818,100 | 1,544,104 | 16.2 |
4.74
11.91
4.82
|
|
60 tháng
(2021-11-03) |
-2.68 | -35.80% | 151,311,100 | 1,705,204 | 17.4 |
4.74
11.91
4.82
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 11/03/2026 |
5.53
|
22,200 | 5.34 | 5.54 | 5.33 | 0 | 0 | 0 | |
| 10/03/2026 |
5.33
|
64,100 | 5.61 | 5.61 | 5.27 | 200 | 0 | 0.0 | |
| 09/03/2026 |
5.32
|
224,700 | 5.56 | 5.63 | 5.32 | 200 | 0 | 0.0 | |
| 06/03/2026 |
5.71
|
9,600 | 5.66 | 5.73 | 5.58 | 0 | 0 | 0 | |
| 05/03/2026 |
5.71
|
4,100 | 5.66 | 5.74 | 5.66 | 0 | 0 | 0 | |
| 04/03/2026 |
5.66
|
17,400 | 5.71 | 5.72 | 5.56 | 0 | 0 | 0 | |
| 03/03/2026 |
5.71
|
7,500 | 5.80 | 5.82 | 5.66 | 0 | 0 | 0 | |
| 02/03/2026 |
5.80
|
28,900 | 5.76 | 5.83 | 5.45 | 0 | 0 | 0 | |
| 27/02/2026 |
5.85
|
30,400 | 5.95 | 5.95 | 5.76 | 200 | 0 | 0.0 | |
| 26/02/2026 |
5.85
|
27,200 | 5.86 | 5.92 | 5.85 | 0 | 0 | 0 | |
| 25/02/2026 |
5.86
|
24,800 | 5.94 | 5.94 | 5.86 | 0 | 0 | 0 | |
| 24/02/2026 |
5.94
|
17,800 | 5.92 | 5.98 | 5.85 | 0 | 0 | 0 | |
| 23/02/2026 |
5.92
|
11,000 | 5.91 | 5.95 | 5.90 | 0 | 0 | 0 | |
| 13/02/2026 |
5.90
|
19,700 | 6.20 | 6.20 | 5.77 | 200 | 0 | 0.0 | |
| 12/02/2026 |
5.81
|
9,200 | 5.87 | 5.87 | 5.78 | 100 | 0 | 0.0 | |
| 11/02/2026 |
5.91
|
17,800 | 5.82 | 5.92 | 5.76 | 0 | 0 | 0 | |
| 10/02/2026 |
5.80
|
17,300 | 5.85 | 5.85 | 5.77 | 100 | 0 | 0.0 | |
| 09/02/2026 |
5.85
|
12,400 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 | |
| 06/02/2026 |
5.86
|
36,600 | 5.90 | 5.90 | 5.81 | 0 | 0 | 0 | |
| 05/02/2026 |
5.86
|
28,600 | 5.85 | 5.98 | 5.85 | 0 | 0 | 0 | |
| 04/02/2026 |
5.87
|
55,700 | 5.90 | 5.95 | 5.87 | 100 | 0 | 0.0 | |
| 03/02/2026 |
5.90
|
12,700 | 5.85 | 5.95 | 5.85 | 0 | 0 | 0 | |
| 02/02/2026 |
5.97
|
17,200 | 5.95 | 5.98 | 5.93 | 0 | 0 | 0 | |
| 30/01/2026 |
5.95
|
42,400 | 5.97 | 5.97 | 5.85 | 0 | 0 | 0 | |
| 29/01/2026 |
5.99
|
12,300 | 5.95 | 5.99 | 5.92 | 0 | 0 | 0 | |
| 28/01/2026 |
5.85
|
29,300 | 5.95 | 6.03 | 5.85 | 0 | 1,400 | -0.0 | |
| 27/01/2026 |
5.95
|
20,800 | 5.98 | 6.02 | 5.92 | 0 | 0 | 0 | |
| 26/01/2026 |
6.06
|
28,600 | 6.02 | 6.09 | 5.99 | 0 | 0 | 0 | |
| 23/01/2026 |
6.02
|
34,000 | 6.02 | 6.02 | 5.96 | 0 | 0 | 0 | |
| 22/01/2026 |
6.04
|
24,600 | 6.08 | 6.08 | 5.99 | 0 | 0 | 0 | |
| 21/01/2026 |
6.08
|
11,100 | 6.11 | 6.11 | 5.98 | 0 | 0 | 0 | |
| 20/01/2026 |
6.06
|
52,800 | 6.10 | 6.10 | 5.98 | 0 | 0 | 0 | |
| 19/01/2026 |
6.08
|
24,700 | 6.22 | 6.22 | 6.08 | 0 | 0 | 0 | |
| 16/01/2026 |
6.10
|
43,600 | 6.12 | 6.14 | 6.09 | 0 | 0 | 0 | |
| 15/01/2026 |
6.10
|
29,900 | 6.29 | 6.32 | 6.10 | 0 | 0 | 0 | |
| 14/01/2026 |
6.15
|
70,000 | 6.24 | 6.24 | 6.15 | 0 | 0 | 0 | |
| 13/01/2026 |
6.15
|
29,700 | 6.19 | 6.19 | 6.10 | 0 | 0 | 0 | |
| 12/01/2026 |
6.19
|
103,600 | 6.17 | 6.22 | 6.07 | 0 | 0 | 0 | |
| 09/01/2026 |
6.16
|
12,900 | 6.24 | 6.24 | 6.16 | 0 | 0 | 0 | |
| 08/01/2026 |
6.20
|
14,900 | 6.20 | 6.24 | 6.18 | 0 | 0 | 0 | |
| 07/01/2026 |
6.20
|
28,300 | 6.24 | 6.24 | 6.05 | 0 | 0 | 0 | |
| 06/01/2026 |
6.24
|
30,000 | 6.26 | 6.26 | 6.22 | 0 | 0 | 0 | |
| 05/01/2026 |
6.26
|
33,200 | 6.35 | 6.35 | 6.24 | 0 | 0 | 0 | |
| 31/12/2025 |
6.29
|
18,100 | 6.40 | 6.40 | 6.28 | 0 | 0 | 0 | |
| 30/12/2025 |
6.34
|
14,300 | 6.24 | 6.36 | 6.24 | 100 | 0 | 0.0 | |
| 29/12/2025 |
6.23
|
15,500 | 6.35 | 6.39 | 6.23 | 0 | 0 | 0 | |
| 26/12/2025 |
6.35
|
31,600 | 6.24 | 6.36 | 6.24 | 0 | 0 | 0 | |
| 25/12/2025 |
6.34
|
39,000 | 6.36 | 6.40 | 6.34 | 0 | 0 | 0 | |
| 24/12/2025 |
6.39
|
41,500 | 6.43 | 6.43 | 6.36 | 0 | 0 | 0 | |
| 23/12/2025 |
6.39
|
19,100 | 6.52 | 6.52 | 6.36 | 0 | 0 | 0 | |
| 22/12/2025 |
6.39
|
8,700 | 6.52 | 6.52 | 6.39 | 0 | 0 | 0 | |
| 19/12/2025 |
6.44
|
76,500 | 6.51 | 6.51 | 6.39 | 0 | 0 | 0 | |
| 18/12/2025 |
6.41
|
46,500 | 6.52 | 6.52 | 6.40 | 0 | 0 | 0 | |
| 17/12/2025 |
6.50
|
14,900 | 6.47 | 6.54 | 6.47 | 0 | 0 | 0 | |
| 16/12/2025 |
6.47
|
6,300 | 6.50 | 6.53 | 6.44 | 0 | 0 | 0 | |
| 15/12/2025 |
6.50
|
69,900 | 6.54 | 6.54 | 6.45 | 0 | 0 | 0 | |
| 12/12/2025 |
6.47
|
41,000 | 6.66 | 6.69 | 6.47 | 0 | 0 | 0 | |
| 11/12/2025 |
6.54
|
75,200 | 6.49 | 6.54 | 6.49 | 100 | 0 | 0.0 | |
| 10/12/2025 |
6.50
|
22,000 | 6.49 | 6.53 | 6.49 | 0 | 0 | 0 | |
| 09/12/2025 |
6.54
|
44,500 | 6.55 | 6.59 | 6.39 | 0 | 0 | 0 | |
| 08/12/2025 |
6.55
|
48,800 | 6.57 | 6.57 | 6.49 | 0 | 0 | 0 | |
| 05/12/2025 |
6.57
|
60,400 | 6.50 | 6.62 | 6.49 | 0 | 0 | 0 | |
| 04/12/2025 |
6.52
|
39,100 | 6.50 | 6.52 | 6.44 | 0 | 0 | 0 | |
| 03/12/2025 |
6.51
|
21,600 | 6.45 | 6.53 | 6.45 | 0 | 0 | 0 | |
| 02/12/2025 |
6.45
|
87,700 | 6.43 | 6.45 | 6.38 | 0 | 500 | -0.0 | |
| 01/12/2025 |
6.43
|
30,800 | 6.54 | 6.62 | 6.42 | 0 | 0 | 0 | |
| 28/11/2025 |
6.52
|
26,800 | 6.42 | 6.52 | 6.34 | 0 | 0 | 0 | |
| 27/11/2025: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
| 27/11/2025 |
6.42
|
61,500 | 6.19 | 6.52 | 6.19 | 0 | 0 | 0 | |
| 26/11/2025 |
6.52
|
88,600 | 6.53 | 6.57 | 6.40 | 0 | 0 | 0 | |
| 25/11/2025 |
6.53
|
77,600 | 6.57 | 6.58 | 6.31 | 0 | 2,500 | -0.0 | |
| 24/11/2025 |
6.49
|
115,700 | 6.52 | 6.53 | 6.43 | 0 | 0 | 0 | |
| 21/11/2025 |
6.52
|
100,100 | 6.35 | 6.53 | 6.31 | 0 | 800 | -0.0 | |
| 20/11/2025 |
6.35
|
139,300 | 6.38 | 6.38 | 6.31 | 0 | 100 | -0.0 | |
| 19/11/2025 |
6.36
|
206,900 | 6.53 | 6.53 | 6.19 | 0 | 100 | -0.0 | |
| 18/11/2025 |
6.52
|
163,000 | 6.53 | 6.66 | 6.45 | 500 | 800 | -0.0 | |
| 17/11/2025 |
6.45
|
556,300 | 6.06 | 6.45 | 5.90 | 200 | 500 | -0.0 | |
| 14/11/2025 |
6.08
|
261,600 | 6.09 | 6.09 | 5.95 | 2,400 | 0 | 0.0 | |
| 13/11/2025 |
6.09
|
231,700 | 6.11 | 6.18 | 5.98 | 0 | 0 | 0 | |
| 12/11/2025 |
6.13
|
81,700 | 6.07 | 6.18 | 6.05 | 0 | 0 | 0 | |
| 11/11/2025 |
6.07
|
25,700 | 6.05 | 6.09 | 5.95 | 0 | 0 | 0 | |
| 10/11/2025 |
6.07
|
31,700 | 5.94 | 6.08 | 5.94 | 0 | 0 | 0 | |
| 07/11/2025 |
5.94
|
77,100 | 6.00 | 6.02 | 5.91 | 0 | 0 | 0 | |
| 06/11/2025 |
6.00
|
81,700 | 5.98 | 6.05 | 5.91 | 0 | 0 | 0 | |
| 05/11/2025 |
6.02
|
45,100 | 6.06 | 6.06 | 5.96 | 0 | 0 | 0 | |
| 04/11/2025 |
6.05
|
75,900 | 6.08 | 6.08 | 5.91 | 0 | 0 | 0 | |
| 03/11/2025 |
6.00
|
133,900 | 6.12 | 6.12 | 6.00 | 0 | 0 | 0 | |
| 31/10/2025 |
6.03
|
121,800 | 6.02 | 6.15 | 6.00 | 0 | 5,000 | -0.0 | |
| 30/10/2025 |
6.02
|
355,900 | 6.43 | 6.43 | 6.00 | 0 | 4,000 | -0.0 | |
| 29/10/2025 |
6.19
|
51,600 | 6.13 | 6.37 | 6.13 | 0 | 3,300 | -0.0 | |
| 28/10/2025 |
6.11
|
50,700 | 6.29 | 6.29 | 6.00 | 0 | 0 | 0 | |
| 27/10/2025 |
6.17
|
14,500 | 6.18 | 6.27 | 6.10 | 0 | 2,000 | -0.0 | |
| 24/10/2025 |
6.19
|
50,200 | 6.26 | 6.26 | 6.09 | 0 | 0 | 0 | |
| 23/10/2025 |
6.20
|
34,900 | 6.18 | 6.29 | 6.09 | 0 | 0 | 0 | |
| 22/10/2025 |
6.13
|
21,000 | 6.11 | 6.45 | 6.09 | 0 | 0 | 0 | |
| 21/10/2025 |
6.11
|
62,000 | 5.95 | 6.17 | 5.95 | 0 | 0 | 0 | |
| 20/10/2025 |
6.11
|
64,900 | 6.59 | 6.59 | 6.11 | 1,500 | 0 | 0.0 | |
| 17/10/2025 |
6.48
|
74,300 | 6.59 | 6.59 | 6.48 | 0 | 0 | 0 | |
| 16/10/2025 |
6.59
|
25,400 | 6.49 | 6.60 | 6.49 | 0 | 0 | 0 | |
| 15/10/2025 |
6.60
|
95,900 | 6.62 | 6.62 | 6.53 | 0 | 0 | 0 | |
| 14/10/2025 |
6.60
|
90,500 | 6.61 | 6.64 | 6.54 | 1,500 | 100 | 0.0 | |