| 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) |
-1.20 | -16.22% | 8,800 | 0 | 0 |
5.60
8.30
7.10
|
|
2 tháng
(2026-01-15) |
0.70 | 12.73% | 10,400 | 0 | 0 |
5.50
8.30
7.10
|
|
3 tháng
(2025-12-16) |
-0.30 | -4.62% | 22,200 | 0 | 0 |
5.50
8.30
7.10
|
|
6 tháng
(2025-09-17) |
0.75 | 13.84% | 37,100 | -300 | -0.0 |
5.36
8.30
7.10
|
|
12 tháng
(2025-03-21) |
2.45 | 65.33% | 303,800 | -200 | -0.0 |
3.57
8.30
7.10
|
|
24 tháng
(2024-03-26) |
1.91 | 44.67% | 484,888 | -100 | -0.0 |
3.04
8.30
7.10
|
|
36 tháng
(2023-04-03) |
1.62 | 35.41% | 1,320,253 | 100 | 0.0 |
3.04
8.30
7.10
|
|
60 tháng
(2021-04-12) |
1.57 | 33.79% | 3,084,000 | 200 | 0.0 |
2.64
8.30
7.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 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 | |
| 25/08/2025 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
| 22/08/2025 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
| 21/08/2025 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
| 20/08/2025 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
| 19/08/2025 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
| 18/08/2025 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
| 15/08/2025 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
| 14/08/2025 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
| 13/08/2025 |
5.45
|
800 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
| 12/08/2025 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 | |
| 11/08/2025 |
5.71
|
200 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 | |
| 08/08/2025 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
| 07/08/2025 |
5.45
|
100 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
| 06/08/2025 |
6.07
|
100 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
| 05/08/2025 |
6.16
|
0 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 | |
| 04/08/2025 |
6.16
|
0 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 | |
| 01/08/2025 |
6.16
|
100 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 | |
| 31/07/2025 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 | |
| 30/07/2025 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 | |
| 29/07/2025 |
5.36
|
800 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 | |
| 28/07/2025 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
| 25/07/2025 |
5.63
|
300 | 6.25 | 6.25 | 5.63 | 0 | 0 | 0 | |
| 24/07/2025 |
6.34
|
0 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 | |
| 23/07/2025 |
6.34
|
100 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 | |
| 22/07/2025 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 | |
| 21/07/2025 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 | |
| 18/07/2025 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 | |
| 17/07/2025 |
5.54
|
200 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 | |
| 16/07/2025 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 | |
| 15/07/2025 |
5.63
|
5,700 | 5.36 | 5.98 | 5.36 | 0 | 0 | 0 | |
| 14/07/2025 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 | |
| 11/07/2025 |
6.52
|
2,400 | 5.27 | 6.52 | 5.27 | 0 | 0 | 0 | |
| 10/07/2025 |
5.80
|
2,600 | 5.63 | 5.80 | 5.63 | 0 | 0 | 0 | |
| 09/07/2025 |
5.63
|
100 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 | |
| 08/07/2025 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 | |
| 07/07/2025 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 | |
| 04/07/2025 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 | |
| 03/07/2025 |
5.63
|
300 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 | |
| 02/07/2025 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
| 01/07/2025 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
| 30/06/2025 |
5.80
|
200 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
| 27/06/2025 |
5.54
|
200 | 5.63 | 5.63 | 5.54 | 0 | 0 | 0 | |
| 26/06/2025 |
5.63
|
400 | 5.54 | 5.63 | 5.54 | 0 | 0 | 0 | |
| 25/06/2025 |
5.63
|
1,100 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 | |
| 24/06/2025 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
| 23/06/2025 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
| 20/06/2025 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
| 19/06/2025 |
5.89
|
1,100 | 5.36 | 5.89 | 5.36 | 0 | 0 | 0 | |
| 18/06/2025 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 | |
| 17/06/2025 |
5.63
|
100 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 | |
| 16/06/2025 |
5.71
|
2,000 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 | |
| 13/06/2025 |
5.63
|
400 | 5.27 | 5.63 | 5.27 | 0 | 0 | 0 | |
| 12/06/2025 |
5.36
|
1,000 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 | |
| 11/06/2025 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
| 10/06/2025 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
| 09/06/2025 |
5.80
|
100 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
| 06/06/2025 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 | |
| 05/06/2025 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 | |
| 04/06/2025 |
5.63
|
1,000 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 | |
| 03/06/2025 |
5.63
|
1,000 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 | |
| 02/06/2025 |
5.63
|
100 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 | |
| 30/05/2025 |
5.63
|
2,400 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 | |
| 29/05/2025 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 | |
| 28/05/2025 |
5.54
|
5,600 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 | |