| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
0.60 | 6.67% | 19,000 | 0 | 0 |
9
10.40
9.60
|
|
2 tháng
(2025-11-28) |
0.10 | 1.05% | 40,800 | 0 | 0 |
9
10.40
9.60
|
|
3 tháng
(2025-10-29) |
1 | 11.63% | 70,600 | -200 | -0.0 |
7.80
10.40
9.60
|
|
6 tháng
(2025-07-31) |
3.70 | 62.71% | 872,100 | -18,000 | -0.1 |
5.80
10.40
9.60
|
|
12 tháng
(2025-02-03) |
-0.33 | -3.35% | 1,438,715 | -202,900 | -1.5 |
5.50
10.40
9.60
|
|
24 tháng
(2024-02-07) |
-1.94 | -16.82% | 1,575,078 | -225,700 | -1.7 |
5.50
11.92
9.60
|
|
36 tháng
(2023-02-13) |
-1.36 | -12.39% | 1,787,874 | -290,200 | -2.5 |
5.50
12.17
9.60
|
|
60 tháng
(2021-02-22) |
0.52 | 5.67% | 3,311,205 | -54,300 | 0.9 |
5.50
14.20
9.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 05/09/2025 |
6.10
|
7,500 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 | |
| 04/09/2025 |
6.10
|
67,400 | 6.10 | 6.20 | 5.90 | 0 | 0 | 0 | |
| 03/09/2025 |
6
|
8,500 | 6 | 6 | 6 | 0 | 0 | 0 | |
| 29/08/2025 |
6
|
3,800 | 6 | 6 | 5.90 | 0 | 0 | 0 | |
| 28/08/2025 |
6
|
12,700 | 6.10 | 6.10 | 6 | 0 | 0 | 0 | |
| 27/08/2025 |
6.10
|
6,700 | 5.90 | 6.10 | 5.90 | 0 | 0 | 0 | |
| 26/08/2025 |
6
|
7,100 | 5.90 | 6.10 | 5.90 | 0 | 0 | 0 | |
| 25/08/2025 |
6
|
9,600 | 6.20 | 6.20 | 5.80 | 0 | 0 | 0 | |
| 22/08/2025 |
6.10
|
6,700 | 6.10 | 6.20 | 5.90 | 0 | 200 | -0.0 | |
| 21/08/2025 |
6.10
|
62,600 | 6 | 6.40 | 6 | 0 | 0 | 0 | |
| 20/08/2025 |
5.90
|
11,300 | 5.90 | 6 | 5.90 | 0 | 200 | -0.0 | |
| 19/08/2025 |
5.90
|
4,700 | 5.80 | 6 | 5.80 | 0 | 0 | 0 | |
| 18/08/2025 |
5.90
|
26,300 | 5.90 | 6 | 5.80 | 0 | 0 | 0 | |
| 15/08/2025 |
5.90
|
23,100 | 5.80 | 6 | 5.80 | 0 | 0 | 0 | |
| 14/08/2025 |
5.80
|
28,900 | 5.80 | 6 | 5.80 | 0 | 0 | 0 | |
| 13/08/2025 |
5.90
|
43,900 | 6 | 6 | 5.80 | 0 | 0 | 0 | |
| 12/08/2025 |
6.10
|
20,600 | 5.90 | 6.10 | 5.90 | 0 | 0 | 0 | |
| 11/08/2025 |
5.90
|
53,400 | 6 | 6.20 | 5.90 | 2,000 | 0 | 0.0 | |
| 08/08/2025 |
5.90
|
4,200 | 6 | 6 | 5.90 | 0 | 0 | 0 | |
| 07/08/2025 |
5.90
|
9,500 | 5.90 | 6 | 5.90 | 100 | 0 | 0.0 | |
| 06/08/2025 |
5.90
|
5,200 | 5.80 | 6 | 5.80 | 0 | 0 | 0 | |
| 05/08/2025 |
5.80
|
33,100 | 5.80 | 5.80 | 5.30 | 0 | 0 | 0 | |
| 04/08/2025 |
5.80
|
17,400 | 5.80 | 5.90 | 5.60 | 0 | 0 | 0 | |
| 01/08/2025 |
5.80
|
1,900 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 | |
| 31/07/2025 |
5.90
|
6,100 | 5.80 | 5.90 | 5.80 | 0 | 5,000 | -0.0 | |
| 30/07/2025 |
5.90
|
6,500 | 5.80 | 5.90 | 5.80 | 0 | 0 | 0 | |
| 29/07/2025 |
5.80
|
5,800 | 5.80 | 5.90 | 5.80 | 0 | 0 | 0 | |
| 28/07/2025 |
5.70
|
600 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
| 25/07/2025 |
5.50
|
9,300 | 5.80 | 5.90 | 5.50 | 0 | 0 | 0 | |
| 24/07/2025 |
5.50
|
7,300 | 5.80 | 5.80 | 5.50 | 0 | 2,300 | -0.0 | |
| 23/07/2025 |
5.80
|
4,800 | 5.80 | 5.90 | 5.80 | 0 | 4,700 | -0.0 | |
| 22/07/2025 |
5.90
|
4,400 | 6 | 6 | 5.80 | 0 | 0 | 0 | |
| 21/07/2025 |
6
|
15,300 | 6.10 | 6.10 | 5.80 | 0 | 0 | 0 | |
| 18/07/2025 |
6
|
13,800 | 6 | 6 | 5.50 | 0 | 9,500 | -0.1 | |
| 17/07/2025 |
6.10
|
1,800 | 6 | 6.10 | 6 | 0 | 0 | 0 | |
| 16/07/2025 |
6
|
500 | 6 | 6 | 6 | 0 | 0 | 0 | |
| 15/07/2025 |
6.10
|
7,300 | 6.10 | 6.20 | 6.10 | 5,000 | 0 | 0.0 | |
| 14/07/2025 |
6.10
|
4,700 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 | |
| 11/07/2025 |
6
|
1,300 | 5.80 | 6 | 5.70 | 0 | 0 | 0 | |
| 10/07/2025 |
6
|
3,200 | 6 | 6 | 6 | 0 | 0 | 0 | |
| 09/07/2025 |
6
|
600 | 6 | 6.20 | 6 | 0 | 0 | 0 | |
| 08/07/2025 |
6.20
|
7,300 | 6.10 | 6.30 | 5.90 | 0 | 0 | 0 | |
| 07/07/2025 |
6.30
|
500 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
| 04/07/2025 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
| 03/07/2025 |
6.40
|
200 | 6.10 | 6.40 | 6.10 | 0 | 0 | 0 | |
| 02/07/2025 |
6.40
|
500 | 6.40 | 6.40 | 6.40 | 500 | 0 | 0.0 | |
| 01/07/2025 |
6.40
|
2,300 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
| 30/06/2025 |
6.40
|
2,400 | 6.10 | 6.50 | 6.10 | 900 | 0 | 0.0 | |
| 27/06/2025 |
6.10
|
2,400 | 6 | 6.10 | 6 | 0 | 0 | 0 | |
| 26/06/2025 |
5.90
|
8,300 | 5.80 | 6.10 | 5.80 | 0 | 0 | 0 | |
| 25/06/2025 |
5.80
|
17,200 | 6 | 6 | 5.80 | 0 | 16,000 | -0.1 | |
| 24/06/2025 |
6
|
4,000 | 6.10 | 6.10 | 5.90 | 0 | 1,000 | -0.0 | |
| 23/06/2025 |
6.10
|
13,200 | 6.20 | 6.20 | 6.10 | 0 | 13,000 | -0.1 | |
| 20/06/2025 |
6.30
|
2,600 | 6.40 | 6.40 | 6.30 | 0 | 2,400 | -0.0 | |
| 19/06/2025 |
6.50
|
100 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
| 18/06/2025 |
6.50
|
1,000 | 6.40 | 6.50 | 6.40 | 0 | 0 | 0 | |
| 17/06/2025 |
6.40
|
200 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
| 16/06/2025 |
6.60
|
800 | 6.30 | 6.60 | 6.20 | 0 | 0 | 0 | |
| 13/06/2025 |
6.30
|
7,400 | 6.30 | 6.30 | 6.20 | 0 | 4,300 | -0.0 | |
| 12/06/2025 |
6.50
|
400 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
| 11/06/2025 |
6.50
|
12,200 | 6.40 | 6.50 | 6.40 | 0 | 8,000 | -0.1 | |
| 10/06/2025 |
6.40
|
200 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
| 09/06/2025 |
6.30
|
700 | 6.20 | 6.50 | 6.20 | 0 | 0 | 0 | |
| 06/06/2025 |
6.30
|
2,600 | 6.50 | 6.70 | 6.10 | 0 | 0 | 0 | |
| 05/06/2025 |
6.50
|
17,700 | 6.50 | 6.50 | 6.20 | 0 | 16,000 | -0.1 | |
| 04/06/2025 |
6.50
|
24,100 | 6.60 | 6.60 | 6.30 | 0 | 5,500 | -0.0 | |
| 03/06/2025 |
6.60
|
4,600 | 6.60 | 7 | 6.60 | 0 | 0 | 0 | |
| 02/06/2025 |
6.80
|
2,500 | 7 | 7 | 6.80 | 0 | 1,000 | -0.0 | |
| 30/05/2025 |
6.90
|
4,500 | 7 | 7.10 | 6.90 | 0 | 1,900 | -0.0 | |
| 29/05/2025: Cổ tức tiền mặt tỉ lệ: 4% | |||||||||
| 29/05/2025 |
7.10
|
2,700 | 7.20 | 7.20 | 7 | 0 | 2,000 | -0.0 | |
| 28/05/2025 |
7.00
|
20,400 | 7.28 | 7.28 | 6.91 | 0 | 7,100 | -0.1 | |
| 27/05/2025 |
6.91
|
13,200 | 6.91 | 7.00 | 6.62 | 0 | 7,000 | -0.0 | |
| 26/05/2025 |
7.00
|
6,100 | 7.28 | 7.28 | 7.00 | 0 | 1,300 | -0.0 | |
| 23/05/2025 |
7.28
|
3,900 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
| 22/05/2025 |
7.19
|
8,500 | 6.91 | 7.28 | 6.72 | 0 | 4,600 | -0.0 | |
| 21/05/2025 |
7.09
|
33,200 | 7.57 | 7.57 | 6.91 | 0 | 500 | -0.0 | |
| 20/05/2025 |
7.66
|
34,900 | 7.76 | 7.76 | 7.66 | 0 | 20,400 | -0.2 | |
| 19/05/2025 |
7.95
|
5,400 | 7.66 | 7.95 | 7.66 | 0 | 3,000 | -0.0 | |
| 16/05/2025 |
7.95
|
1,500 | 7.95 | 7.95 | 7.95 | 0 | 1,000 | -0.0 | |
| 15/05/2025 |
7.95
|
9,700 | 7.95 | 7.95 | 7.95 | 0 | 5,000 | 0 | |
| 14/05/2025 |
7.95
|
2,900 | 7.95 | 8.04 | 7.95 | 0 | 300 | 0 | |
| 13/05/2025 |
8.04
|
17,200 | 8.04 | 8.14 | 8.04 | 0 | 0 | 0 | |
| 12/05/2025 |
8.32
|
200 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 | |
| 09/05/2025 |
8.32
|
100 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 | |
| 08/05/2025 |
8.32
|
0 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 | |
| 07/05/2025 |
8.32
|
200 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 | |
| 06/05/2025 |
8.32
|
100 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 | |
| 05/05/2025 |
8.32
|
8,300 | 8.32 | 8.51 | 8.32 | 0 | 0 | 0 | |
| 29/04/2025 |
8.32
|
0 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 | |
| 28/04/2025 |
8.32
|
700 | 8.32 | 8.42 | 8.32 | 0 | 0 | 0 | |
| 25/04/2025 |
8.42
|
1,100 | 7.76 | 8.42 | 7.76 | 0 | 0 | 0 | |
| 24/04/2025 |
8.42
|
1,500 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
| 23/04/2025 |
8.42
|
100 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
| 22/04/2025 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
| 21/04/2025 |
8.42
|
1,000 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
| 18/04/2025 |
8.42
|
900 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
| 17/04/2025 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
| 16/04/2025 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
| 15/04/2025 |
8.42
|
500 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
| 14/04/2025 |
8.42
|
300 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |