| 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) |
0.05 | 1.02% | 77,100 | -5,300 | -0.0 |
4.83
5.04
5.04
|
|
2 tháng
(2025-11-28) |
-0.06 | -1.20% | 331,700 | -124,100 | -0.6 |
4.80
5.15
5.04
|
|
3 tháng
(2025-10-29) |
-0.25 | -4.81% | 440,800 | -181,500 | -0.9 |
4.80
5.20
5.04
|
|
6 tháng
(2025-07-31) |
-0.45 | -8.33% | 1,237,700 | -224,300 | -1.1 |
4.80
5.40
5.04
|
|
12 tháng
(2025-02-03) |
0.28 | 6.05% | 2,484,300 | -109,906 | -0.5 |
4.59
5.48
5.04
|
|
24 tháng
(2024-02-07) |
0.34 | 7.44% | 5,721,100 | -238,952 | -1.3 |
4.45
5.48
5.04
|
|
36 tháng
(2023-02-13) |
0.34 | 7.41% | 11,323,900 | 5,743 | -2.0 |
3.85
5.48
5.04
|
|
60 tháng
(2021-02-22) |
-1.40 | -22.07% | 39,966,900 | 39,619 | -0.1 |
3.85
8.71
5.04
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 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 | |
| 26/05/2025 |
4.64
|
3,500 | 4.66 | 4.70 | 4.64 | 0 | 0 | 0 | |
| 23/05/2025 |
4.66
|
1,100 | 4.65 | 4.67 | 4.65 | 0 | 0 | 0 | |
| 22/05/2025 |
4.82
|
100 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 | |
| 21/05/2025 |
4.64
|
3,100 | 4.64 | 4.64 | 4.63 | 0 | 0 | 0 | |
| 20/05/2025 |
4.64
|
500 | 4.79 | 4.79 | 4.64 | 0 | 0 | 0 | |
| 19/05/2025 |
4.79
|
200 | 4.81 | 4.81 | 4.79 | 0 | 0 | 0 | |
| 16/05/2025 |
4.74
|
100 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 | |
| 15/05/2025 |
4.67
|
5,200 | 4.66 | 4.85 | 4.66 | 0 | 0 | 0 | |
| 14/05/2025 |
4.66
|
1,900 | 4.64 | 4.66 | 4.64 | 0 | 0 | 0 | |
| 13/05/2025 |
4.69
|
100 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |
| 12/05/2025 |
4.69
|
1,100 | 4.62 | 4.69 | 4.62 | 0 | 0 | 0 | |
| 09/05/2025 |
4.67
|
1,200 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 | |
| 08/05/2025 |
4.67
|
2,500 | 4.85 | 4.85 | 4.63 | 0 | 0 | 0 | |
| 07/05/2025 |
4.70
|
1,700 | 4.70 | 4.73 | 4.70 | 0 | 0 | 0 | |
| 06/05/2025 |
4.68
|
3,400 | 4.67 | 4.69 | 4.67 | 0 | 0 | 0 | |
| 05/05/2025 |
4.63
|
3,300 | 4.61 | 4.76 | 4.61 | 0 | 0 | 0 | |
| 29/04/2025 |
4.59
|
4,500 | 4.70 | 4.70 | 4.59 | 0 | 0 | 0 | |
| 28/04/2025 |
4.62
|
3,200 | 4.62 | 4.70 | 4.62 | 0 | 0 | 0 | |
| 25/04/2025 |
4.62
|
3,600 | 4.60 | 4.62 | 4.59 | 0 | 0 | 0 | |
| 24/04/2025 |
4.62
|
7,600 | 4.59 | 4.67 | 4.59 | 500 | 0 | 0.0 | |
| 23/04/2025 |
4.62
|
5,500 | 4.67 | 4.67 | 4.59 | 0 | 0 | 0 | |
| 22/04/2025 |
4.73
|
22,700 | 4.67 | 4.73 | 4.58 | 0 | 0 | 0 | |
| 21/04/2025 |
4.67
|
1,200 | 4.67 | 4.67 | 4.66 | 0 | 0 | 0 | |
| 18/04/2025 |
4.67
|
3,500 | 4.70 | 4.73 | 4.67 | 0 | 0 | 0 | |
| 17/04/2025 |
4.62
|
2,400 | 4.63 | 4.64 | 4.62 | 500 | 0 | 0.0 | |
| 16/04/2025 |
4.63
|
6,200 | 4.65 | 4.66 | 4.63 | 0 | 0 | 0 | |
| 15/04/2025 |
4.67
|
3,400 | 4.67 | 4.67 | 4.66 | 0 | 0 | 0 | |
| 14/04/2025 |
4.67
|
9,600 | 4.76 | 4.76 | 4.67 | 0 | 0 | 0 | |