| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-18) |
-0.25 | -3.98% | 4,189,000 | 1,800 | 0 |
5.61
6.18
5.97
|
|
2 tháng
(2026-04-20) |
0.88 | 17.35% | 10,519,100 | -39,096 | 0 |
5.05
6.46
5.97
|
|
3 tháng
(2026-03-19) |
0.93 | 18.70% | 14,329,100 | -49,958 | -0.2 |
4.82
6.46
5.97
|
|
6 tháng
(2025-12-19) |
-0.26 | -4.13% | 31,468,300 | 29,742 | 0.3 |
4.60
6.46
5.97
|
|
12 tháng
(2025-06-23) |
1.99 | 50.52% | 74,774,400 | -286,558 | -0.9 |
3.94
8.78
5.97
|
|
24 tháng
(2024-06-27) |
0.54 | 9.99% | 94,654,800 | -398,965 | -1.4 |
3.46
8.78
5.97
|
|
36 tháng
(2023-07-03) |
1.24 | 26.45% | 134,207,000 | -161,449 | 0.1 |
3.46
8.78
5.97
|
|
60 tháng
(2021-07-13) |
-4.98 | -45.62% | 347,162,800 | -429,327 | -0.5 |
3.46
15.75
5.97
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 25/08/2025 |
4.38
|
32,100 | 4.37 | 4.46 | 4.34 | 0 | 0 | 0 | |
| 22/08/2025 |
4.37
|
79,200 | 4.45 | 4.47 | 4.28 | 0 | 1,600 | -0.0 | |
| 21/08/2025 |
4.46
|
211,100 | 4.49 | 4.49 | 4.38 | 0 | 0 | 0 | |
| 20/08/2025 |
4.46
|
211,200 | 4.49 | 4.51 | 4.40 | 0 | 11,400 | -0.1 | |
| 19/08/2025 |
4.50
|
201,700 | 4.45 | 4.52 | 4.44 | 10,700 | 0 | 0.1 | |
| 18/08/2025 |
4.49
|
171,000 | 4.52 | 4.52 | 4.44 | 0 | 4,200 | -0.0 | |
| 15/08/2025 |
4.50
|
196,600 | 4.52 | 4.55 | 4.46 | 3,700 | 0 | 0.0 | |
| 14/08/2025 |
4.52
|
242,300 | 4.54 | 4.54 | 4.46 | 3,900 | 4,600 | -0.0 | |
| 13/08/2025 |
4.50
|
174,300 | 4.48 | 4.58 | 4.45 | 400 | 3,000 | -0.0 | |
| 12/08/2025 |
4.48
|
241,500 | 4.49 | 4.52 | 4.46 | 0 | 400 | -0.0 | |
| 11/08/2025 |
4.51
|
260,300 | 4.50 | 4.53 | 4.45 | 12,200 | 6,600 | 0.0 | |
| 08/08/2025 |
4.50
|
321,000 | 4.42 | 4.53 | 4.42 | 3,000 | 0 | 0.0 | |
| 07/08/2025 |
4.47
|
190,100 | 4.47 | 4.51 | 4.42 | 400 | 0 | 0.0 | |
| 06/08/2025 |
4.47
|
136,100 | 4.48 | 4.50 | 4.44 | 0 | 0 | 0 | |
| 05/08/2025 |
4.47
|
362,200 | 4.48 | 4.59 | 4.41 | 0 | 0 | 0 | |
| 04/08/2025 |
4.48
|
376,600 | 4.74 | 4.74 | 4.28 | 6,600 | 700 | 0.0 | |
| 01/08/2025 |
4.55
|
326,300 | 4.55 | 4.76 | 4.45 | 9,000 | 100 | 0.0 | |
| 31/07/2025 |
4.45
|
380,600 | 4.52 | 4.55 | 4.38 | 0 | 7,000 | -0.0 | |
| 30/07/2025 |
4.42
|
299,700 | 4.23 | 4.42 | 4.17 | 700 | 900 | -0.0 | |
| 29/07/2025 |
4.22
|
189,800 | 4.32 | 4.32 | 4.22 | 0 | 0 | 0 | |
| 28/07/2025 |
4.29
|
279,500 | 4.28 | 4.38 | 4.23 | 7,100 | 74,800 | -0.3 | |
| 25/07/2025 |
4.25
|
148,900 | 4.23 | 4.25 | 4.22 | 0 | 18,500 | -0.1 | |
| 24/07/2025 |
4.23
|
317,800 | 4.19 | 4.32 | 4.19 | 0 | 0 | 0 | |
| 23/07/2025 |
4.18
|
132,100 | 4.17 | 4.23 | 4.15 | 0 | 66,600 | -0.3 | |
| 22/07/2025 |
4.16
|
46,600 | 4.19 | 4.19 | 4.16 | 0 | 0 | 0 | |
| 21/07/2025 |
4.21
|
64,200 | 4.22 | 4.23 | 4.17 | 0 | 0 | 0 | |
| 18/07/2025 |
4.22
|
180,300 | 4.23 | 4.23 | 4.10 | 100 | 0 | 0.0 | |
| 17/07/2025 |
4.19
|
241,800 | 4.16 | 4.21 | 4.16 | 0 | 0 | 0 | |
| 16/07/2025 |
4.15
|
67,900 | 4.15 | 4.17 | 4.14 | 0 | 0 | 0 | |
| 15/07/2025 |
4.14
|
133,300 | 4.12 | 4.16 | 4.11 | 0 | 0 | 0 | |
| 14/07/2025 |
4.11
|
66,100 | 4.14 | 4.14 | 4.08 | 0 | 0 | 0 | |
| 11/07/2025 |
4.11
|
119,300 | 4.15 | 4.19 | 4.10 | 0 | 0 | 0 | |
| 10/07/2025 |
4.15
|
200,100 | 3.99 | 4.16 | 3.99 | 0 | 0 | 0 | |
| 09/07/2025 |
4.03
|
66,100 | 4.06 | 4.06 | 4.03 | 0 | 0 | 0 | |
| 08/07/2025 |
4.02
|
236,300 | 3.97 | 4.03 | 3.97 | 0 | 0 | 0 | |
| 07/07/2025 |
3.97
|
30,900 | 3.99 | 3.99 | 3.95 | 0 | 0 | 0 | |
| 04/07/2025 |
3.96
|
87,400 | 3.98 | 3.99 | 3.92 | 400 | 0 | 0.0 | |
| 03/07/2025 |
3.99
|
81,600 | 3.95 | 4.19 | 3.95 | 2,600 | 0 | 0.0 | |
| 02/07/2025 |
3.95
|
38,400 | 3.97 | 3.98 | 3.93 | 0 | 0 | 0 | |
| 01/07/2025 |
3.97
|
23,600 | 3.93 | 3.98 | 3.92 | 0 | 0 | 0 | |
| 30/06/2025 |
3.95
|
57,300 | 3.93 | 4.02 | 3.93 | 2,100 | 0 | 0.0 | |
| 27/06/2025 |
3.95
|
29,100 | 3.98 | 3.98 | 3.94 | 0 | 0 | 0 | |
| 26/06/2025 |
3.95
|
25,700 | 3.98 | 3.98 | 3.93 | 0 | 0 | 0 | |
| 25/06/2025 |
3.96
|
9,900 | 3.92 | 3.96 | 3.92 | 0 | 0 | 0 | |
| 24/06/2025 |
3.95
|
31,800 | 3.94 | 3.95 | 3.91 | 0 | 0 | 0 | |
| 23/06/2025 |
3.94
|
17,400 | 3.93 | 3.99 | 3.91 | 100 | 0 | 0.0 | |
| 20/06/2025 |
3.94
|
32,100 | 3.98 | 3.98 | 3.92 | 0 | 0 | 0 | |
| 19/06/2025 |
3.98
|
26,100 | 3.93 | 3.98 | 3.85 | 0 | 0 | 0 | |
| 18/06/2025 |
3.99
|
14,100 | 4.00 | 4.00 | 3.90 | 0 | 0 | 0 | |
| 17/06/2025 |
4.00
|
15,600 | 3.99 | 4.02 | 3.87 | 0 | 0 | 0 | |
| 16/06/2025 |
3.99
|
61,600 | 3.91 | 4.02 | 3.83 | 0 | 0 | 0 | |
| 13/06/2025 |
3.90
|
66,400 | 4.03 | 4.03 | 3.89 | 0 | 0 | 0 | |
| 12/06/2025 |
4.03
|
41,800 | 4.03 | 4.03 | 3.99 | 0 | 4,000 | -0.0 | |
| 11/06/2025 |
4.00
|
40,200 | 4.00 | 4.03 | 3.97 | 300 | 0 | 0.0 | |
| 10/06/2025 |
4.02
|
17,100 | 4.03 | 4.03 | 3.99 | 0 | 200 | -0.0 | |
| 09/06/2025 |
4.03
|
15,800 | 4.08 | 4.08 | 3.97 | 0 | 0 | 0 | |
| 06/06/2025 |
4.05
|
46,400 | 4.00 | 4.09 | 4.00 | 0 | 0 | 0 | |
| 05/06/2025 |
4.01
|
65,900 | 3.97 | 4.03 | 3.97 | 4,200 | 0 | 0.0 | |
| 04/06/2025 |
4.00
|
41,500 | 3.98 | 4.01 | 3.98 | 0 | 700 | -0.0 | |
| 03/06/2025 |
4.00
|
34,000 | 3.96 | 4.03 | 3.90 | 0 | 0 | 0 | |
| 02/06/2025 |
4.03
|
9,000 | 4.06 | 4.06 | 3.98 | 100 | 100 | 0 | |
| 30/05/2025 |
4.03
|
27,200 | 4.08 | 4.08 | 3.90 | 0 | 3,100 | -0.0 | |
| 29/05/2025 |
4.04
|
25,700 | 4.04 | 4.09 | 4.00 | 1,500 | 0 | 0.0 | |
| 28/05/2025 |
4.06
|
11,700 | 4.08 | 4.08 | 4.04 | 0 | 0 | 0 | |
| 27/05/2025: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
| 27/05/2025 |
4.07
|
51,300 | 4.14 | 4.14 | 4.01 | 3,300 | 0 | 0.0 | |
| 26/05/2025 |
4.00
|
102,800 | 4.04 | 4.06 | 3.91 | 0 | 3,200 | -0.0 | |
| 23/05/2025 |
4.03
|
86,500 | 4.08 | 4.08 | 3.97 | 0 | 1,900 | -0.0 | |
| 22/05/2025 |
4.01
|
66,700 | 3.94 | 4.04 | 3.94 | 0 | 0 | 0 | |
| 21/05/2025 |
4.00
|
93,800 | 3.94 | 4.08 | 3.91 | 0 | 800 | -0.0 | |
| 20/05/2025 |
3.94
|
147,500 | 3.94 | 4.00 | 3.90 | 0 | 100 | -0.0 | |
| 19/05/2025 |
3.94
|
67,500 | 3.94 | 4.00 | 3.84 | 0 | 200 | 0 | |
| 16/05/2025 |
3.94
|
173,500 | 3.88 | 4.04 | 3.83 | 0 | 0 | 0 | |
| 15/05/2025 |
3.88
|
231,500 | 3.77 | 3.88 | 3.77 | 6,100 | 0 | 0 | |
| 14/05/2025 |
3.75
|
26,100 | 3.71 | 3.75 | 3.58 | 0 | 0 | 0 | |
| 13/05/2025 |
3.74
|
12,500 | 3.86 | 3.86 | 3.74 | 0 | 100 | 0 | |
| 12/05/2025 |
3.72
|
22,900 | 3.72 | 3.93 | 3.69 | 0 | 2,600 | 0 | |
| 09/05/2025 |
3.70
|
17,900 | 3.70 | 3.73 | 3.68 | 0 | 0 | 0 | |
| 08/05/2025 |
3.69
|
32,900 | 3.63 | 3.73 | 3.63 | 0 | 100 | 0 | |
| 07/05/2025 |
3.62
|
35,800 | 3.63 | 3.64 | 3.60 | 0 | 0 | 0 | |
| 06/05/2025 |
3.61
|
86,900 | 3.67 | 3.69 | 3.57 | 100 | 0 | 0 | |
| 05/05/2025 |
3.67
|
25,600 | 3.64 | 3.68 | 3.55 | 3,000 | 0 | 0 | |
| 29/04/2025 |
3.69
|
22,200 | 3.77 | 3.77 | 3.65 | 0 | 0 | 0 | |
| 28/04/2025 |
3.72
|
800 | 3.82 | 3.82 | 3.68 | 200 | 0 | 0.0 | |
| 25/04/2025 |
3.69
|
18,100 | 3.69 | 3.70 | 3.63 | 0 | 0 | 0 | |
| 24/04/2025 |
3.69
|
27,100 | 3.69 | 3.73 | 3.63 | 0 | 0 | 0 | |
| 23/04/2025 |
3.69
|
41,400 | 3.53 | 3.77 | 3.53 | 0 | 0 | 0 | |
| 22/04/2025 |
3.69
|
10,900 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 | |
| 21/04/2025 |
3.73
|
42,800 | 3.87 | 3.87 | 3.73 | 0 | 4,100 | -0.0 | |
| 18/04/2025 |
3.78
|
10,000 | 3.80 | 3.80 | 3.69 | 0 | 1,200 | -0.0 | |
| 17/04/2025 |
3.75
|
571,500 | 3.58 | 3.90 | 3.54 | 1,000 | 100 | 0.0 | |
| 16/04/2025 |
3.80
|
4,700 | 3.62 | 3.81 | 3.62 | 0 | 0 | 0 | |
| 15/04/2025 |
3.81
|
111,900 | 3.85 | 3.85 | 3.68 | 300 | 0 | 0.0 | |
| 14/04/2025 |
3.73
|
440,500 | 3.79 | 3.87 | 3.61 | 7,100 | 1,200 | 0.0 | |
| 11/04/2025 |
3.80
|
117,700 | 3.93 | 3.93 | 3.59 | 0 | 0 | 0 | |
| 10/04/2025 |
3.70
|
48,800 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
| 09/04/2025 |
3.46
|
303,000 | 3.25 | 3.47 | 3.25 | 1,200 | 0 | 0.0 | |
| 08/04/2025 |
3.49
|
311,300 | 3.49 | 3.74 | 3.49 | 0 | 8,700 | -0.0 | |
| 04/04/2025 |
3.75
|
116,600 | 3.55 | 3.81 | 3.55 | 0 | 1,500 | -0.0 | |
| 03/04/2025 |
3.82
|
217,900 | 4.06 | 4.06 | 3.82 | 0 | 26,200 | -0.1 | |
| 02/04/2025 |
4.10
|
29,000 | 4.09 | 4.15 | 4.09 | 0 | 0 | 0 | |