| 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) |
-0.11 | -2.20% | 107,800 | 8,000 | 0.0 |
4.83
5.02
4.90
|
|
2 tháng
(2026-01-12) |
-0.10 | -2% | 193,700 | 11,300 | 0.1 |
4.83
5.04
4.90
|
|
3 tháng
(2025-12-15) |
-0.10 | -2% | 416,900 | -76,500 | -0.4 |
4.80
5.08
4.90
|
|
6 tháng
(2025-09-15) |
-0.28 | -5.41% | 791,400 | -186,200 | -0.9 |
4.80
5.20
4.90
|
|
12 tháng
(2025-03-18) |
0.09 | 1.98% | 2,312,000 | -211,800 | -1.1 |
4.59
5.48
4.90
|
|
24 tháng
(2024-03-25) |
-0.08 | -1.69% | 5,260,200 | -259,122 | -1.4 |
4.45
5.48
4.90
|
|
36 tháng
(2023-03-29) |
0.85 | 21.11% | 11,206,800 | 64,548 | 0.4 |
3.85
5.48
4.90
|
|
60 tháng
(2021-04-08) |
-2.56 | -34.31% | 39,729,300 | 54,419 | -0.0 |
3.85
8.71
4.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 15/10/2025 |
5.05
|
9,100 | 5.18 | 5.18 | 5.01 | 0 | 0 | 0 | |
| 14/10/2025 |
5.06
|
8,200 | 5.10 | 5.10 | 5.06 | 0 | 0 | 0 | |
| 13/10/2025 |
5.20
|
16,100 | 5.05 | 5.20 | 5.05 | 0 | 0 | 0 | |
| 10/10/2025 |
5.10
|
5,500 | 5.19 | 5.19 | 5.10 | 0 | 0 | 0 | |
| 09/10/2025 |
5.19
|
3,700 | 5.05 | 5.19 | 5.05 | 0 | 0 | 0 | |
| 08/10/2025 |
5.09
|
4,900 | 5.08 | 5.09 | 5.08 | 0 | 0 | 0 | |
| 07/10/2025 |
5.14
|
1,300 | 5.05 | 5.14 | 5.05 | 0 | 0 | 0 | |
| 06/10/2025 |
5.15
|
5,300 | 5.06 | 5.15 | 5.01 | 0 | 0 | 0 | |
| 03/10/2025 |
5.16
|
8,700 | 5.17 | 5.20 | 5.10 | 0 | 0 | 0 | |
| 02/10/2025 |
5.10
|
12,000 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
| 01/10/2025 |
5.16
|
3,600 | 5.05 | 5.16 | 5.05 | 0 | 0 | 0 | |
| 30/09/2025 |
5.17
|
1,200 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 | |
| 29/09/2025 |
5.17
|
7,600 | 5.11 | 5.18 | 5.11 | 0 | 0 | 0 | |
| 26/09/2025 |
5.11
|
400 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 | |
| 25/09/2025 |
5.11
|
6,500 | 5.11 | 5.12 | 5.10 | 0 | 2,900 | -0.0 | |
| 24/09/2025 |
5.10
|
26,300 | 5.05 | 5.10 | 5.05 | 0 | 8,000 | -0.0 | |
| 23/09/2025 |
5.14
|
7,100 | 5.05 | 5.17 | 5.05 | 0 | 4,700 | -0.0 | |
| 22/09/2025 |
5.10
|
34,700 | 5.24 | 5.24 | 5.01 | 0 | 3,900 | -0.0 | |
| 19/09/2025 |
5.18
|
300 | 5.02 | 5.18 | 5.02 | 0 | 0 | 0 | |
| 18/09/2025 |
5.10
|
5,300 | 5.15 | 5.15 | 5.10 | 0 | 0 | 0 | |
| 17/09/2025 |
5.15
|
6,700 | 5.25 | 5.25 | 5.10 | 0 | 0 | 0 | |
| 16/09/2025 |
5.11
|
3,600 | 5.10 | 5.11 | 5.10 | 0 | 0 | 0 | |
| 15/09/2025 |
5.18
|
7,200 | 5.15 | 5.18 | 5.15 | 0 | 0 | 0 | |
| 12/09/2025 |
5.20
|
5,400 | 5.09 | 5.20 | 5.09 | 0 | 2,000 | -0.0 | |
| 11/09/2025 |
5.09
|
1,200 | 5.04 | 5.09 | 5.04 | 0 | 0 | 0 | |
| 10/09/2025 |
5.09
|
5,800 | 5.10 | 5.10 | 5.09 | 0 | 500 | -0.0 | |
| 09/09/2025 |
5.15
|
8,600 | 5.16 | 5.16 | 5.12 | 0 | 0 | 0 | |
| 08/09/2025 |
5.16
|
11,500 | 5.26 | 5.26 | 5.08 | 0 | 0 | 0 | |
| 05/09/2025 |
5.25
|
6,100 | 5.20 | 5.25 | 5.20 | 0 | 0 | 0 | |
| 04/09/2025 |
5.20
|
9,800 | 5.24 | 5.24 | 5.15 | 0 | 0 | 0 | |
| 03/09/2025 |
5.24
|
17,200 | 5.06 | 5.24 | 5.06 | 0 | 0 | 0 | |
| 29/08/2025 |
5.06
|
47,800 | 5.02 | 5.06 | 5.02 | 0 | 0 | 0 | |
| 28/08/2025 |
5.06
|
0 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 | |
| 27/08/2025 |
5.06
|
8,300 | 5.01 | 5.06 | 5.01 | 0 | 0 | 0 | |
| 26/08/2025 |
5.06
|
600 | 5 | 5.06 | 5 | 0 | 0 | 0 | |
| 25/08/2025 |
5.04
|
5,200 | 5 | 5.05 | 5 | 0 | 1,900 | -0.0 | |
| 22/08/2025 |
5
|
6,900 | 5.05 | 5.05 | 5 | 0 | 0 | 0 | |
| 21/08/2025 |
5.05
|
3,100 | 5.02 | 5.06 | 5.02 | 0 | 0 | 0 | |
| 20/08/2025 |
5.02
|
8,600 | 5.03 | 5.07 | 5.02 | 0 | 0 | 0 | |
| 19/08/2025 |
5.08
|
5,600 | 5.09 | 5.09 | 5.03 | 0 | 0 | 0 | |
| 18/08/2025 |
5.05
|
5,500 | 5.07 | 5.07 | 5.03 | 0 | 0 | 0 | |
| 15/08/2025 |
5.07
|
36,100 | 5.03 | 5.07 | 5.02 | 0 | 0 | 0 | |
| 14/08/2025 |
5.03
|
9,800 | 5.05 | 5.05 | 5.01 | 0 | 0 | 0 | |
| 13/08/2025 |
5.05
|
4,300 | 5.06 | 5.06 | 5.03 | 0 | 0 | 0 | |
| 12/08/2025 |
5.05
|
43,400 | 5.05 | 5.09 | 5 | 0 | 20,300 | -0.1 | |
| 11/08/2025 |
5
|
22,800 | 5.02 | 5.10 | 5 | 0 | 0 | 0 | |
| 08/08/2025 |
5.08
|
26,300 | 5.07 | 5.08 | 4.99 | 0 | 0 | 0 | |
| 07/08/2025 |
5.07
|
53,700 | 5.07 | 5.07 | 5 | 0 | 0 | 0 | |
| 06/08/2025 |
5.07
|
54,400 | 5.20 | 5.20 | 5.05 | 0 | 0 | 0 | |
| 05/08/2025 |
5.22
|
17,400 | 5.30 | 5.32 | 5.17 | 0 | 0 | 0 | |
| 04/08/2025: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 04/08/2025 |
5.18
|
84,900 | 5.15 | 5.39 | 5.09 | 0 | 0 | 0 | |
| 01/08/2025 |
5.40
|
44,400 | 5.40 | 5.47 | 5.36 | 500 | 0 | 0.0 | |
| 31/07/2025 |
5.40
|
37,800 | 5.43 | 5.43 | 5.35 | 900 | 0 | 0.0 | |
| 30/07/2025 |
5.40
|
24,000 | 5.43 | 5.43 | 5.35 | 0 | 0 | 0 | |
| 29/07/2025 |
5.41
|
54,400 | 5.48 | 5.49 | 5.22 | 500 | 4,700 | -0.0 | |
| 28/07/2025 |
5.48
|
106,400 | 5.22 | 5.49 | 5.22 | 0 | 33,800 | -0.2 | |
| 25/07/2025 |
5.22
|
85,900 | 5.04 | 5.22 | 5.04 | 0 | 0 | 0 | |
| 24/07/2025 |
5.04
|
36,400 | 5.03 | 5.05 | 5.02 | 0 | 0 | 0 | |
| 23/07/2025 |
5.02
|
40,300 | 4.97 | 5.04 | 4.94 | 0 | 0 | 0 | |
| 22/07/2025 |
4.85
|
10,800 | 5.11 | 5.11 | 4.78 | 100 | 0 | 0.0 | |
| 21/07/2025 |
5.04
|
34,000 | 4.90 | 5.06 | 4.90 | 0 | 0 | 0 | |
| 18/07/2025 |
4.86
|
44,300 | 4.71 | 4.86 | 4.71 | 0 | 0 | 0 | |
| 17/07/2025 |
4.75
|
3,200 | 4.74 | 4.75 | 4.74 | 0 | 0 | 0 | |
| 16/07/2025 |
4.74
|
12,300 | 4.71 | 4.75 | 4.70 | 0 | 0 | 0 | |
| 15/07/2025 |
4.71
|
7,300 | 4.68 | 4.75 | 4.68 | 0 | 0 | 0 | |
| 14/07/2025 |
4.67
|
1,500 | 4.76 | 4.76 | 4.67 | 0 | 600 | -0.0 | |
| 11/07/2025 |
4.71
|
200 | 4.68 | 4.71 | 4.68 | 0 | 0 | 0 | |
| 10/07/2025 |
4.73
|
4,000 | 4.74 | 4.74 | 4.73 | 0 | 0 | 0 | |
| 09/07/2025 |
4.73
|
200 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 | |
| 08/07/2025 |
4.70
|
6,400 | 4.70 | 4.71 | 4.70 | 0 | 0 | 0 | |
| 07/07/2025 |
4.71
|
16,700 | 4.71 | 4.71 | 4.62 | 0 | 0 | 0 | |
| 04/07/2025 |
4.65
|
300 | 4.64 | 4.78 | 4.64 | 0 | 0 | 0 | |
| 03/07/2025 |
4.73
|
0 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 | |
| 02/07/2025 |
4.73
|
200 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 | |
| 01/07/2025 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 | |
| 30/06/2025 |
4.74
|
2,800 | 4.65 | 4.74 | 4.64 | 0 | 0 | 0 | |
| 27/06/2025 |
4.69
|
3,900 | 4.63 | 4.74 | 4.62 | 0 | 0 | 0 | |
| 26/06/2025 |
4.67
|
1,000 | 4.63 | 4.73 | 4.63 | 0 | 0 | 0 | |
| 25/06/2025 |
4.63
|
2,500 | 4.66 | 4.66 | 4.63 | 0 | 0 | 0 | |
| 24/06/2025 |
4.74
|
200 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 | |
| 23/06/2025 |
4.67
|
900 | 4.67 | 4.67 | 4.64 | 0 | 0 | 0 | |
| 20/06/2025 |
4.67
|
2,600 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 | |
| 19/06/2025 |
4.67
|
4,000 | 4.76 | 4.76 | 4.67 | 0 | 0 | 0 | |
| 18/06/2025 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |
| 17/06/2025 |
4.69
|
6,400 | 4.69 | 4.69 | 4.67 | 0 | 0 | 0 | |
| 16/06/2025 |
4.69
|
6,800 | 4.68 | 4.81 | 4.67 | 0 | 0 | 0 | |
| 13/06/2025 |
4.65
|
9,300 | 4.66 | 4.67 | 4.65 | 0 | 0 | 0 | |
| 12/06/2025 |
4.69
|
500 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |
| 11/06/2025 |
4.75
|
1,600 | 4.68 | 4.75 | 4.68 | 0 | 0 | 0 | |
| 10/06/2025 |
4.75
|
5,700 | 4.76 | 4.76 | 4.69 | 0 | 0 | 0 | |
| 09/06/2025 |
4.68
|
7,000 | 4.81 | 4.81 | 4.68 | 0 | 0 | 0 | |
| 06/06/2025 |
4.76
|
4,100 | 4.80 | 4.80 | 4.76 | 0 | 0 | 0 | |
| 05/06/2025 |
4.80
|
200 | 4.66 | 4.80 | 4.66 | 0 | 0 | 0 | |
| 04/06/2025 |
4.82
|
4,000 | 4.65 | 4.82 | 4.65 | 0 | 0 | 0 | |
| 03/06/2025 |
4.67
|
4,400 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 | |
| 02/06/2025 |
4.71
|
5,800 | 4.67 | 4.71 | 4.67 | 0 | 0 | 0 | |
| 30/05/2025 |
4.81
|
2,200 | 4.85 | 4.85 | 4.81 | 0 | 0 | 0 | |
| 29/05/2025 |
4.76
|
2,900 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 | |
| 28/05/2025 |
4.76
|
12,300 | 4.76 | 4.80 | 4.76 | 0 | 0 | 0 | |
| 27/05/2025 |
4.80
|
400 | 4.63 | 4.81 | 4.63 | 0 | 0 | 0 | |