| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
0 | 0% | 2,100 | 0 | 0 |
5.60
7
6.90
|
|
2 tháng
(2026-01-12) |
0.40 | 6.15% | 18,900 | 0 | 0 |
5.60
7
6.90
|
|
3 tháng
(2025-12-15) |
0 | 0% | 89,800 | 0 | 0 |
5.60
7.50
6.90
|
|
6 tháng
(2025-09-15) |
1.60 | 30.19% | 596,700 | 0 | 0 |
5.20
7.90
6.90
|
|
12 tháng
(2025-03-18) |
0.56 | 8.77% | 1,017,300 | 0 | 0 |
5.15
7.90
6.90
|
|
24 tháng
(2024-03-25) |
0.35 | 5.34% | 1,586,191 | -5,100 | -0.0 |
5.15
7.90
6.90
|
|
36 tháng
(2023-03-29) |
0.13 | 1.99% | 1,985,641 | -14,000 | -0.1 |
5.15
8.95
6.90
|
|
60 tháng
(2021-04-08) |
-1.63 | -19.14% | 3,023,493 | -28,500 | -0.2 |
5.15
9.99
6.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 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 | |
| 15/07/2025 |
6.34
|
1,000 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 | |
| 14/07/2025 |
6.34
|
100 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 | |
| 11/07/2025 |
6.71
|
300 | 5.52 | 6.71 | 5.52 | 0 | 0 | 0 | |
| 10/07/2025 |
5.88
|
0 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 | |
| 09/07/2025 |
5.88
|
0 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 | |
| 08/07/2025 |
5.79
|
300 | 5.88 | 5.88 | 5.79 | 0 | 0 | 0 | |
| 07/07/2025 |
6.16
|
300 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 | |
| 04/07/2025 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
| 03/07/2025 |
6.07
|
1,800 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
| 02/07/2025 |
6.16
|
6,000 | 6.07 | 6.16 | 5.98 | 0 | 0 | 0 | |
| 01/07/2025 |
5.52
|
6,300 | 5.79 | 5.79 | 5.52 | 0 | 0 | 0 | |
| 30/06/2025 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
| 27/06/2025 |
6.07
|
100 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
| 26/06/2025 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
| 25/06/2025 |
6.16
|
3,500 | 5.98 | 6.16 | 5.98 | 0 | 0 | 0 | |
| 24/06/2025 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
| 23/06/2025 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
| 20/06/2025 |
6.07
|
200 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
| 19/06/2025 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
| 18/06/2025 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
| 17/06/2025 |
6.07
|
100 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
| 16/06/2025 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 | |
| 13/06/2025 |
5.98
|
100 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 | |
| 12/06/2025 |
5.61
|
0 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 | |
| 11/06/2025 |
5.61
|
0 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 | |
| 10/06/2025 |
5.61
|
0 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 | |
| 09/06/2025 |
5.61
|
500 | 5.24 | 5.88 | 5.24 | 0 | 0 | 0 | |
| 06/06/2025 |
5.98
|
1,000 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 | |
| 05/06/2025 |
6.44
|
1,100 | 5.88 | 6.44 | 5.88 | 0 | 0 | 0 | |
| 04/06/2025 |
5.88
|
500 | 5.79 | 5.88 | 5.79 | 0 | 0 | 0 | |
| 03/06/2025 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 | |
| 02/06/2025 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 | |
| 30/05/2025 |
5.88
|
1,400 | 5.98 | 5.98 | 5.88 | 0 | 0 | 0 | |
| 29/05/2025 |
5.98
|
100 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 | |
| 28/05/2025 |
5.79
|
900 | 5.79 | 5.79 | 5.70 | 0 | 0 | 0 | |
| 27/05/2025 |
6.07
|
100 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |