| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-17) |
0.71 | 14.61% | 800 | 0 | -0 |
4.89
6.20
5.60
|
|
2 tháng
(2026-07-20) |
0.71 | 14.61% | 1,300 | 0 | -0 |
4.89
6.20
5.60
|
|
3 tháng
(2026-06-18) |
0.71 | 14.61% | 1,300 | 0 | -0 |
4.89
6.20
5.60
|
|
6 tháng
(2026-03-20) |
0.71 | 14.61% | 2,500 | 200 | 0.0 |
4.89
6.20
5.60
|
|
12 tháng
(2025-09-22) |
0.71 | 14.61% | 107,200 | -18,200 | -0.1 |
4.69
6.20
5.60
|
|
24 tháng
(2024-09-26) |
0.81 | 16.95% | 444,486 | -139,200 | -0.8 |
4.51
6.48
5.60
|
|
36 tháng
(2023-10-02) |
-0.97 | -14.79% | 481,086 | -137,500 | -0.7 |
4.51
8.17
5.60
|
|
60 tháng
(2021-10-12) |
-3.70 | -39.75% | 2,252,261 | 144,800 | 2.4 |
4.51
14.55
5.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 10/12/2025 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 | |
| 09/12/2025 |
5.56
|
500 | 5.27 | 5.56 | 4.89 | 0 | 0 | 0 | |
| 08/12/2025 |
5.65
|
0 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 | |
| 05/12/2025 |
5.56
|
200 | 5.75 | 5.75 | 5.56 | 0 | 0 | 0 | |
| 04/12/2025 |
5.27
|
2,000 | 5.17 | 5.27 | 4.98 | 0 | 0 | 0 | |
| 03/12/2025 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 | |
| 02/12/2025 |
5.27
|
700 | 4.89 | 5.27 | 4.89 | 0 | 0 | 0 | |
| 01/12/2025 |
5.75
|
100 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 | |
| 28/11/2025 |
5.27
|
2,000 | 5.27 | 5.27 | 5.27 | 2,000 | 0 | 0.0 | |
| 27/11/2025 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 | |
| 26/11/2025 |
5.27
|
100 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 | |
| 25/11/2025 |
4.98
|
200 | 5.27 | 5.27 | 4.98 | 0 | 0 | 0 | |
| 24/11/2025 |
4.98
|
1,400 | 4.89 | 4.98 | 4.89 | 0 | 0 | 0 | |
| 21/11/2025 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |
| 20/11/2025 |
4.69
|
100 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |
| 19/11/2025 |
4.60
|
300 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 | |
| 18/11/2025 |
4.60
|
5,000 | 4.69 | 4.69 | 4.60 | 0 | 0 | 0 | |
| 17/11/2025 |
4.98
|
200 | 4.22 | 4.98 | 4.22 | 0 | 0 | 0 | |
| 14/11/2025 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |
| 13/11/2025 |
4.69
|
5,400 | 4.79 | 4.79 | 4.69 | 0 | 0 | 0 | |
| 12/11/2025 |
4.69
|
9,100 | 5.37 | 5.37 | 4.69 | 0 | 0 | 0 | |
| 11/11/2025 |
4.69
|
300 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |
| 10/11/2025 |
4.79
|
700 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 | |
| 07/11/2025 |
4.69
|
100 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |
| 06/11/2025 |
4.60
|
500 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 | |
| 05/11/2025 |
5.17
|
300 | 4.89 | 5.17 | 4.89 | 0 | 0 | 0 | |
| 04/11/2025 |
5.27
|
200 | 5.94 | 5.94 | 5.27 | 0 | 0 | 0 | |
| 03/11/2025 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 | |
| 31/10/2025 |
5.17
|
100 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 | |
| 30/10/2025 |
5.75
|
200 | 6.13 | 6.13 | 5.75 | 0 | 0 | 0 | |
| 29/10/2025 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
| 28/10/2025 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
| 27/10/2025 |
5.46
|
100 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
| 24/10/2025 |
4.79
|
3,000 | 4.79 | 4.79 | 4.79 | 0 | 3,000 | -0.0 | |
| 23/10/2025 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 | |
| 22/10/2025 |
5.17
|
200 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 | |
| 21/10/2025 |
5.27
|
1,100 | 4.79 | 5.27 | 4.79 | 0 | 0 | 0 | |
| 20/10/2025 |
4.79
|
3,000 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 | |
| 17/10/2025 |
5.17
|
500 | 5.17 | 5.46 | 4.89 | 0 | 0 | 0 | |
| 16/10/2025 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 | |
| 15/10/2025 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 | |
| 14/10/2025 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 | |
| 13/10/2025 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 | |
| 10/10/2025 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 | |
| 09/10/2025 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 | |
| 08/10/2025 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 | |
| 07/10/2025 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 | |
| 06/10/2025 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 | |
| 03/10/2025 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 | |
| 02/10/2025 |
5.27
|
1,100 | 5.08 | 5.27 | 5.08 | 0 | 0 | 0 | |
| 01/10/2025 |
4.98
|
0 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 | |
| 30/09/2025 |
4.98
|
1,000 | 5.17 | 5.17 | 4.89 | 0 | 0 | 0 | |
| 29/09/2025 |
4.89
|
200 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 | |
| 26/09/2025 |
4.79
|
5,200 | 5.27 | 5.27 | 4.60 | 0 | 0 | 0 | |
| 25/09/2025 |
4.89
|
100 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 | |
| 24/09/2025 |
4.89
|
100 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 | |
| 23/09/2025 |
4.98
|
100 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 | |
| 22/09/2025 |
5.08
|
0 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 | |
| 19/09/2025 |
5.37
|
2,100 | 5.08 | 5.37 | 4.79 | 0 | 0 | 0 | |
| 18/09/2025: Cổ tức tiền mặt tỉ lệ: 1% | |||||||||
| 18/09/2025 |
5.27
|
200 | 5.46 | 5.46 | 5.27 | 0 | 0 | 0 | |
| 17/09/2025 |
4.69
|
2,800 | 4.88 | 5.07 | 4.69 | 0 | 0 | 0 | |
| 16/09/2025 |
5.16
|
4,800 | 5.26 | 5.26 | 4.88 | 0 | 0 | 0 | |
| 15/09/2025 |
5.07
|
2,700 | 5.16 | 5.16 | 4.88 | 0 | 0 | 0 | |
| 12/09/2025 |
5.16
|
2,900 | 5.45 | 5.45 | 5.16 | 0 | 0 | 0 | |
| 11/09/2025 |
4.88
|
900 | 5.16 | 5.16 | 4.88 | 0 | 0 | 0 | |
| 10/09/2025 |
5.07
|
1,500 | 4.69 | 5.07 | 4.60 | 0 | 0 | 0 | |
| 09/09/2025 |
5.16
|
400 | 5.63 | 5.63 | 5.16 | 0 | 0 | 0 | |
| 08/09/2025 |
5.26
|
400 | 5.07 | 5.35 | 5.07 | 0 | 0 | 0 | |
| 05/09/2025 |
5.07
|
600 | 5.16 | 5.16 | 5.07 | 0 | 0 | 0 | |
| 04/09/2025 |
5.16
|
300 | 4.98 | 5.16 | 4.98 | 0 | 0 | 0 | |
| 03/09/2025 |
5.16
|
1,300 | 5.07 | 5.26 | 4.98 | 0 | 0 | 0 | |
| 02/09/2025 |
5.40
|
258 | 5.70 | 5.70 | 5.40 | 0 | 0 | 0 | |
| 01/09/2025 |
5.80
|
400 | 5.10 | 5.80 | 5.10 | 100 | 0 | 0.0 | |
| 29/08/2025 |
5.16
|
500 | 4.98 | 5.35 | 4.98 | 0 | 0 | 0 | |
| 28/08/2025 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
| 27/08/2025 |
5.16
|
400 | 5.54 | 5.54 | 4.98 | 0 | 0 | 0 | |
| 26/08/2025 |
4.69
|
200 | 4.98 | 4.98 | 4.69 | 0 | 0 | 0 | |
| 25/08/2025 |
4.51
|
2,400 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 | |
| 22/08/2025 |
4.88
|
700 | 4.79 | 5.16 | 4.79 | 100 | 0 | 0.0 | |
| 21/08/2025 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 | |
| 20/08/2025 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 | |
| 19/08/2025 |
5.35
|
1,300 | 5.16 | 5.92 | 5.16 | 0 | 0 | 0 | |
| 18/08/2025 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
| 15/08/2025 |
5.16
|
200 | 5.26 | 5.26 | 5.16 | 0 | 0 | 0 | |
| 14/08/2025 |
5.45
|
5,100 | 4.79 | 5.82 | 4.69 | 0 | 0 | 0 | |
| 13/08/2025 |
5.07
|
200 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 | |
| 12/08/2025 |
5.07
|
700 | 4.88 | 5.07 | 4.88 | 0 | 0 | 0 | |
| 11/08/2025 |
4.69
|
1,800 | 4.69 | 4.79 | 4.69 | 0 | 0 | 0 | |
| 08/08/2025 |
4.69
|
3,100 | 4.98 | 4.98 | 4.69 | 0 | 0 | 0 | |
| 07/08/2025 |
4.98
|
9,500 | 4.98 | 5.26 | 4.98 | 0 | 0 | 0 | |
| 06/08/2025 |
4.98
|
200 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 | |
| 05/08/2025 |
5.07
|
300 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 | |
| 04/08/2025 |
4.98
|
3,300 | 4.69 | 4.98 | 4.60 | 0 | 0 | 0 | |
| 01/08/2025 |
4.69
|
1,300 | 5.16 | 5.16 | 4.69 | 0 | 0 | 0 | |
| 31/07/2025 |
5.16
|
23,200 | 4.79 | 5.54 | 4.79 | 100 | 0 | 0.0 | |
| 30/07/2025 |
5.54
|
2,200 | 4.98 | 5.54 | 4.98 | 0 | 0 | 0 | |
| 29/07/2025 |
4.98
|
10,900 | 5.26 | 5.26 | 4.79 | 0 | 200 | -0.0 | |
| 28/07/2025 |
5.26
|
4,100 | 5.92 | 5.92 | 5.26 | 0 | 0 | 0 | |
| 25/07/2025 |
5.16
|
10,800 | 4.88 | 5.16 | 4.88 | 0 | 1,000 | -0.0 | |
| 24/07/2025 |
4.79
|
6,900 | 4.13 | 4.79 | 4.13 | 0 | 0 | 0 | |