| 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) |
-0.10 | -1.64% | 112,700 | 0 | 0 |
5.20
6.80
5.90
|
|
2 tháng
(2026-04-20) |
0 | 0% | 120,400 | 0 | 0 |
4.70
6.80
5.90
|
|
3 tháng
(2026-03-19) |
-1.40 | -18.92% | 126,500 | 0 | 0 |
4.70
7.90
5.90
|
|
6 tháng
(2025-12-19) |
-0.90 | -13.04% | 150,900 | 0 | 0 |
4.70
8.30
5.90
|
|
12 tháng
(2025-06-23) |
0.55 | 10.16% | 183,200 | -300 | -0.0 |
4.70
8.30
5.90
|
|
24 tháng
(2024-06-27) |
1.80 | 42.98% | 509,758 | -200 | -0.0 |
3.04
8.30
5.90
|
|
36 tháng
(2023-07-03) |
1.19 | 24.80% | 1,254,316 | 100 | 0.0 |
3.04
8.30
5.90
|
|
60 tháng
(2021-07-13) |
3.01 | 100.38% | 3,039,069 | 200 | 0.0 |
2.75
8.30
5.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 16/01/2026 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 15/01/2026 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 14/01/2026 |
5.50
|
1,500 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 | |
| 13/01/2026 |
5.60
|
600 | 6.60 | 6.60 | 5.60 | 0 | 0 | 0 | |
| 12/01/2026 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
| 09/01/2026 |
5.60
|
3,400 | 7.20 | 7.20 | 5.60 | 0 | 0 | 0 | |
| 08/01/2026 |
6.70
|
2,300 | 5.50 | 6.70 | 5.50 | 0 | 0 | 0 | |
| 07/01/2026 |
5.70
|
1,000 | 7.10 | 7.10 | 5.70 | 0 | 0 | 0 | |
| 06/01/2026 |
6.60
|
600 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 | |
| 05/01/2026 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 31/12/2025 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 30/12/2025 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 29/12/2025 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 26/12/2025 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 25/12/2025 |
7.70
|
100 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 24/12/2025 |
7.80
|
900 | 7.90 | 7.90 | 7.50 | 0 | 0 | 0 | |
| 23/12/2025 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
| 22/12/2025 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
| 19/12/2025 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
| 18/12/2025 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
| 17/12/2025 |
6.30
|
1,300 | 7.40 | 7.40 | 6.30 | 0 | 0 | 0 | |
| 16/12/2025 |
6.50
|
100 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
| 15/12/2025 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
| 12/12/2025 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
| 11/12/2025 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
| 10/12/2025 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
| 09/12/2025 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
| 08/12/2025 |
5.70
|
100 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
| 05/12/2025 |
5.70
|
300 | 5.70 | 5.70 | 5.70 | 0 | 300 | -0.0 | |
| 04/12/2025 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
| 03/12/2025 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
| 02/12/2025 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
| 01/12/2025 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
| 28/11/2025 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
| 27/11/2025 |
5.70
|
100 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
| 26/11/2025 |
6.70
|
100 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
| 25/11/2025 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
| 24/11/2025 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
| 21/11/2025 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
| 20/11/2025 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
| 19/11/2025 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
| 18/11/2025 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
| 17/11/2025 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
| 14/11/2025 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
| 13/11/2025 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
| 12/11/2025 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
| 11/11/2025 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
| 10/11/2025 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
| 07/11/2025 |
6
|
7,000 | 5.80 | 6 | 5.80 | 0 | 0 | 0 | |
| 06/11/2025 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
| 05/11/2025 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
| 04/11/2025 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
| 03/11/2025 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
| 31/10/2025 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
| 30/10/2025 |
6.50
|
100 | 6.50 | 6.50 | 6.50 | 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 |
5.80
|
300 | 5.60 | 5.80 | 5.60 | 0 | 0 | 0 | |
| 24/10/2025 |
6.50
|
100 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
| 23/10/2025 |
5.70
|
200 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
| 22/10/2025 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
| 21/10/2025 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
| 20/10/2025 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
| 17/10/2025 |
6.50
|
200 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
| 16/10/2025 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
| 15/10/2025 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
| 14/10/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/12 (Volume + 12%, Ratio=0.12) | |||||||||
| 14/10/2025 |
5.80
|
100 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
| 13/10/2025 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 | |
| 10/10/2025 |
6.07
|
2,800 | 5.36 | 6.07 | 5.36 | 0 | 0 | 0 | |
| 09/10/2025 |
5.71
|
1,000 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 | |
| 08/10/2025 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
| 07/10/2025 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
| 06/10/2025 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
| 03/10/2025 |
6.07
|
100 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
| 02/10/2025 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
| 01/10/2025 |
6.07
|
2,300 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
| 30/09/2025 |
6.07
|
100 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
| 29/09/2025 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
| 26/09/2025 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
| 25/09/2025 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
| 24/09/2025 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
| 23/09/2025 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
| 22/09/2025 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
| 19/09/2025 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
| 18/09/2025 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
| 17/09/2025 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
| 16/09/2025 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
| 15/09/2025 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
| 12/09/2025 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
| 11/09/2025 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
| 10/09/2025 |
5.45
|
100 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
| 09/09/2025 |
6.16
|
0 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 | |
| 08/09/2025 |
6.16
|
0 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 | |
| 05/09/2025 |
6.16
|
0 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 | |
| 04/09/2025 |
6.16
|
100 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 | |
| 03/09/2025 |
6.16
|
0 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 | |
| 29/08/2025 |
6.16
|
0 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 | |
| 28/08/2025 |
6.16
|
100 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 | |
| 27/08/2025 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
| 26/08/2025 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |