| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-01) |
1.10 | 20% | 3,200 | 0 | 0 |
5.10
6.60
6.10
|
|
2 tháng
(2026-06-01) |
1.10 | 20% | 3,600 | 0 | 0 |
5
6.60
6.10
|
|
3 tháng
(2026-05-04) |
0.60 | 10% | 4,700 | 100 | 0 |
5
6.60
6.10
|
|
6 tháng
(2026-02-02) |
1.50 | 29.41% | 14,200 | -200 | -0.0 |
5
6.60
6.10
|
|
12 tháng
(2025-08-05) |
1.31 | 24.72% | 114,100 | -1,500 | -0.0 |
4.70
6.60
6.10
|
|
24 tháng
(2024-08-12) |
0.43 | 6.90% | 867,699 | -177,700 | -0.7 |
4.21
6.60
6.10
|
|
36 tháng
(2023-08-16) |
-0.55 | -7.74% | 937,303 | -170,100 | -0.7 |
4.21
7.15
6.10
|
|
60 tháng
(2021-08-26) |
-0.36 | -5.14% | 2,931,649 | 118,200 | 2.5 |
4.21
15.19
6.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 10/10/2025 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 09/10/2025 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 08/10/2025 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 07/10/2025 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 06/10/2025 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 03/10/2025 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 02/10/2025 |
5.50
|
1,100 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 | |
| 01/10/2025 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
| 30/09/2025 |
5.20
|
1,000 | 5.40 | 5.40 | 5.10 | 0 | 0 | 0 | |
| 29/09/2025 |
5.10
|
200 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
| 26/09/2025 |
5
|
5,200 | 5.50 | 5.50 | 4.80 | 0 | 0 | 0 | |
| 25/09/2025 |
5.10
|
100 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
| 24/09/2025 |
5.10
|
100 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
| 23/09/2025 |
5.20
|
100 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
| 22/09/2025 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
| 19/09/2025 |
5.60
|
2,100 | 5.30 | 5.60 | 5 | 0 | 0 | 0 | |
| 18/09/2025: Cổ tức tiền mặt tỉ lệ: 1% | |||||||||
| 18/09/2025 |
5.50
|
200 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 | |
| 17/09/2025 |
4.90
|
2,800 | 5.10 | 5.29 | 4.90 | 0 | 0 | 0 | |
| 16/09/2025 |
5.39
|
4,800 | 5.49 | 5.49 | 5.10 | 0 | 0 | 0 | |
| 15/09/2025 |
5.29
|
2,700 | 5.39 | 5.39 | 5.10 | 0 | 0 | 0 | |
| 12/09/2025 |
5.39
|
2,900 | 5.68 | 5.68 | 5.39 | 0 | 0 | 0 | |
| 11/09/2025 |
5.10
|
900 | 5.39 | 5.39 | 5.10 | 0 | 0 | 0 | |
| 10/09/2025 |
5.29
|
1,500 | 4.90 | 5.29 | 4.80 | 0 | 0 | 0 | |
| 09/09/2025 |
5.39
|
400 | 5.88 | 5.88 | 5.39 | 0 | 0 | 0 | |
| 08/09/2025 |
5.49
|
400 | 5.29 | 5.59 | 5.29 | 0 | 0 | 0 | |
| 05/09/2025 |
5.29
|
600 | 5.39 | 5.39 | 5.29 | 0 | 0 | 0 | |
| 04/09/2025 |
5.39
|
300 | 5.19 | 5.39 | 5.19 | 0 | 0 | 0 | |
| 03/09/2025 |
5.39
|
1,300 | 5.29 | 5.49 | 5.19 | 0 | 0 | 0 | |
| 29/08/2025 |
5.39
|
500 | 5.19 | 5.59 | 5.19 | 0 | 0 | 0 | |
| 28/08/2025 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
| 27/08/2025 |
5.39
|
400 | 5.78 | 5.78 | 5.19 | 0 | 0 | 0 | |
| 26/08/2025 |
4.90
|
200 | 5.19 | 5.19 | 4.90 | 0 | 0 | 0 | |
| 25/08/2025 |
4.70
|
2,400 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
| 22/08/2025 |
5.10
|
700 | 5.00 | 5.39 | 5.00 | 100 | 0 | 0.0 | |
| 21/08/2025 |
5.78
|
0 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 | |
| 20/08/2025 |
5.78
|
0 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 | |
| 19/08/2025 |
5.59
|
1,300 | 5.39 | 6.17 | 5.39 | 0 | 0 | 0 | |
| 18/08/2025 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
| 15/08/2025 |
5.39
|
200 | 5.49 | 5.49 | 5.39 | 0 | 0 | 0 | |
| 14/08/2025 |
5.68
|
5,100 | 5.00 | 6.08 | 4.90 | 0 | 0 | 0 | |
| 13/08/2025 |
5.29
|
200 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 | |
| 12/08/2025 |
5.29
|
700 | 5.10 | 5.29 | 5.10 | 0 | 0 | 0 | |
| 11/08/2025 |
4.90
|
1,800 | 4.90 | 5.00 | 4.90 | 0 | 0 | 0 | |
| 08/08/2025 |
4.90
|
3,100 | 5.19 | 5.19 | 4.90 | 0 | 0 | 0 | |
| 07/08/2025 |
5.19
|
9,500 | 5.19 | 5.49 | 5.19 | 0 | 0 | 0 | |
| 06/08/2025 |
5.19
|
200 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
| 05/08/2025 |
5.29
|
300 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 | |
| 04/08/2025 |
5.19
|
3,300 | 4.90 | 5.19 | 4.80 | 0 | 0 | 0 | |
| 01/08/2025 |
4.90
|
1,300 | 5.39 | 5.39 | 4.90 | 0 | 0 | 0 | |
| 31/07/2025 |
5.39
|
23,200 | 5.00 | 5.78 | 5.00 | 100 | 0 | 0.0 | |
| 30/07/2025 |
5.78
|
2,200 | 5.19 | 5.78 | 5.19 | 0 | 0 | 0 | |
| 29/07/2025 |
5.19
|
10,900 | 5.49 | 5.49 | 5.00 | 0 | 200 | -0.0 | |
| 28/07/2025 |
5.49
|
4,100 | 6.17 | 6.17 | 5.49 | 0 | 0 | 0 | |
| 25/07/2025 |
5.39
|
10,800 | 5.10 | 5.39 | 5.10 | 0 | 1,000 | -0.0 | |
| 24/07/2025 |
5.00
|
6,900 | 4.31 | 5.00 | 4.31 | 0 | 0 | 0 | |
| 23/07/2025 |
5.00
|
2,000 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 22/07/2025 |
5.00
|
800 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 21/07/2025 |
5.00
|
600 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 18/07/2025 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 | |
| 17/07/2025 |
4.90
|
1,900 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 | |
| 16/07/2025 |
5.10
|
1,200 | 5.00 | 5.10 | 5.00 | 0 | 0 | 0 | |
| 15/07/2025 |
5.10
|
300 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
| 14/07/2025 |
5.10
|
200 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 | |
| 11/07/2025 |
5.10
|
7,900 | 5.19 | 5.19 | 5.10 | 0 | 0 | 0 | |
| 10/07/2025 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 | |
| 09/07/2025 |
4.90
|
900 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 | |
| 08/07/2025 |
5.10
|
6,700 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 | |
| 07/07/2025 |
4.90
|
3,300 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 | |
| 04/07/2025 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
| 03/07/2025 |
5.10
|
100 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
| 02/07/2025 |
4.90
|
1,000 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 | |
| 01/07/2025 |
5.10
|
6,600 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 | |
| 30/06/2025 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
| 27/06/2025 |
5.10
|
200 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
| 26/06/2025 |
5.19
|
1,000 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
| 25/06/2025 |
5.00
|
900 | 4.90 | 5.00 | 4.90 | 0 | 0 | 0 | |
| 24/06/2025 |
5.19
|
4,300 | 4.90 | 5.19 | 4.90 | 0 | 0 | 0 | |
| 23/06/2025 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
| 20/06/2025 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
| 19/06/2025 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
| 18/06/2025 |
5.10
|
400 | 5.19 | 5.19 | 5.10 | 0 | 0 | 0 | |
| 17/06/2025 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 16/06/2025 |
5.00
|
700 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 13/06/2025 |
4.90
|
4,200 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 | |
| 12/06/2025 |
5.39
|
200 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 | |
| 11/06/2025 |
5.29
|
800 | 4.90 | 5.29 | 4.90 | 0 | 0 | 0 | |
| 10/06/2025 |
4.90
|
600 | 5.29 | 5.39 | 4.90 | 0 | 0 | 0 | |
| 09/06/2025 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
| 06/06/2025 |
5.19
|
100 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
| 05/06/2025 |
5.29
|
700 | 4.80 | 5.29 | 4.80 | 0 | 0 | 0 | |
| 04/06/2025 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 | |
| 03/06/2025 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 | |
| 02/06/2025 |
5.29
|
200 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 | |
| 30/05/2025 |
5.29
|
200 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 | |
| 29/05/2025 |
5.39
|
1,100 | 5.10 | 5.39 | 5.00 | 0 | 0 | 0 | |
| 28/05/2025 |
5.39
|
400 | 5.00 | 5.39 | 5.00 | 0 | 0 | 0 | |
| 27/05/2025 |
5.49
|
200 | 5.19 | 5.49 | 5.19 | 0 | 0 | 0 | |
| 26/05/2025 |
5.10
|
1,700 | 6.08 | 6.08 | 5.00 | 0 | 0 | 0 | |
| 23/05/2025 |
5.39
|
300 | 5.10 | 5.39 | 5.10 | 0 | 0 | 0 | |
| 22/05/2025 |
5.19
|
2,100 | 5.29 | 5.29 | 4.90 | 0 | 0 | 0 | |