| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
-0.07 | -1.33% | 3,326,200 | 14,900 | 0.1 |
4.83
5.50
5.46
|
|
2 tháng
(2026-01-15) |
-0.78 | -13.02% | 9,410,700 | -23,000 | -0.2 |
4.83
6.15
5.46
|
|
3 tháng
(2025-12-16) |
-0.89 | -14.59% | 17,934,400 | -121,100 | -0.9 |
4.83
6.97
5.46
|
|
6 tháng
(2025-09-17) |
0.39 | 8.09% | 49,607,400 | -114,100 | -0.2 |
4.55
9.23
5.46
|
|
12 tháng
(2025-03-21) |
0.92 | 21.35% | 63,370,300 | -281,200 | -1.0 |
3.64
9.23
5.46
|
|
24 tháng
(2024-03-26) |
-0.50 | -8.79% | 90,237,000 | -358,307 | -1.3 |
3.64
9.23
5.46
|
|
36 tháng
(2023-04-03) |
1.44 | 38.17% | 134,939,400 | -91,331 | 0.4 |
3.64
9.23
5.46
|
|
60 tháng
(2021-04-12) |
-8.25 | -61.28% | 359,393,700 | -491,069 | -2.6 |
3.64
16.55
5.46
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 27/05/2025: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
| 27/05/2025 |
4.28
|
51,300 | 4.35 | 4.35 | 4.21 | 3,300 | 0 | 0.0 | |
| 26/05/2025 |
4.20
|
102,800 | 4.25 | 4.27 | 4.11 | 0 | 3,200 | -0.0 | |
| 23/05/2025 |
4.24
|
86,500 | 4.28 | 4.28 | 4.17 | 0 | 1,900 | -0.0 | |
| 22/05/2025 |
4.21
|
66,700 | 4.14 | 4.25 | 4.14 | 0 | 0 | 0 | |
| 21/05/2025 |
4.20
|
93,800 | 4.14 | 4.28 | 4.11 | 0 | 800 | -0.0 | |
| 20/05/2025 |
4.14
|
147,500 | 4.14 | 4.20 | 4.10 | 0 | 100 | -0.0 | |
| 19/05/2025 |
4.14
|
67,500 | 4.14 | 4.20 | 4.03 | 0 | 200 | 0 | |
| 16/05/2025 |
4.14
|
173,500 | 4.08 | 4.25 | 4.02 | 0 | 0 | 0 | |
| 15/05/2025 |
4.08
|
231,500 | 3.97 | 4.08 | 3.97 | 6,100 | 0 | 0 | |
| 14/05/2025 |
3.94
|
26,100 | 3.90 | 3.94 | 3.76 | 0 | 0 | 0 | |
| 13/05/2025 |
3.93
|
12,500 | 4.06 | 4.06 | 3.93 | 0 | 100 | 0 | |
| 12/05/2025 |
3.91
|
22,900 | 3.91 | 4.13 | 3.87 | 0 | 2,600 | 0 | |
| 09/05/2025 |
3.89
|
17,900 | 3.89 | 3.92 | 3.86 | 0 | 0 | 0 | |
| 08/05/2025 |
3.88
|
32,900 | 3.82 | 3.92 | 3.82 | 0 | 100 | 0 | |
| 07/05/2025 |
3.81
|
35,800 | 3.82 | 3.83 | 3.78 | 0 | 0 | 0 | |
| 06/05/2025 |
3.79
|
86,900 | 3.85 | 3.87 | 3.75 | 100 | 0 | 0 | |
| 05/05/2025 |
3.85
|
25,600 | 3.83 | 3.86 | 3.73 | 3,000 | 0 | 0 | |
| 29/04/2025 |
3.88
|
22,200 | 3.96 | 3.96 | 3.84 | 0 | 0 | 0 | |
| 28/04/2025 |
3.91
|
800 | 4.01 | 4.01 | 3.86 | 200 | 0 | 0.0 | |
| 25/04/2025 |
3.87
|
18,100 | 3.87 | 3.89 | 3.82 | 0 | 0 | 0 | |
| 24/04/2025 |
3.87
|
27,100 | 3.88 | 3.92 | 3.82 | 0 | 0 | 0 | |
| 23/04/2025 |
3.88
|
41,400 | 3.71 | 3.97 | 3.71 | 0 | 0 | 0 | |
| 22/04/2025 |
3.87
|
10,900 | 3.99 | 3.99 | 3.78 | 0 | 0 | 0 | |
| 21/04/2025 |
3.92
|
42,800 | 4.07 | 4.07 | 3.92 | 0 | 4,100 | -0.0 | |
| 18/04/2025 |
3.98
|
10,000 | 3.99 | 3.99 | 3.87 | 0 | 1,200 | -0.0 | |
| 17/04/2025 |
3.94
|
571,500 | 3.76 | 4.10 | 3.72 | 1,000 | 100 | 0.0 | |
| 16/04/2025 |
3.99
|
4,700 | 3.81 | 4.00 | 3.81 | 0 | 0 | 0 | |
| 15/04/2025 |
4.00
|
111,900 | 4.05 | 4.05 | 3.86 | 300 | 0 | 0.0 | |
| 14/04/2025 |
3.92
|
440,500 | 3.99 | 4.07 | 3.80 | 7,100 | 1,200 | 0.0 | |
| 11/04/2025 |
3.99
|
117,700 | 4.13 | 4.13 | 3.77 | 0 | 0 | 0 | |
| 10/04/2025 |
3.89
|
48,800 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 | |
| 09/04/2025 |
3.64
|
303,000 | 3.42 | 3.65 | 3.42 | 1,200 | 0 | 0.0 | |
| 08/04/2025 |
3.67
|
311,300 | 3.67 | 3.93 | 3.67 | 0 | 8,700 | -0.0 | |
| 04/04/2025 |
3.94
|
116,600 | 3.73 | 4.00 | 3.73 | 0 | 1,500 | -0.0 | |
| 03/04/2025 |
4.01
|
217,900 | 4.27 | 4.27 | 4.01 | 0 | 26,200 | -0.1 | |
| 02/04/2025 |
4.31
|
29,000 | 4.30 | 4.36 | 4.29 | 0 | 0 | 0 | |
| 01/04/2025 |
4.31
|
51,500 | 4.31 | 4.36 | 4.29 | 0 | 200 | -0.0 | |
| 31/03/2025 |
4.31
|
20,900 | 4.29 | 4.36 | 4.29 | 0 | 0 | 0 | |
| 28/03/2025 |
4.33
|
34,900 | 4.35 | 4.35 | 4.20 | 2,100 | 10,000 | -0.0 | |
| 27/03/2025 |
4.36
|
6,800 | 4.39 | 4.39 | 4.27 | 0 | 0 | 0 | |
| 26/03/2025 |
4.39
|
5,500 | 4.38 | 4.39 | 4.38 | 0 | 0 | 0 | |
| 25/03/2025 |
4.39
|
50,700 | 4.32 | 4.41 | 4.29 | 0 | 0 | 0 | |
| 24/03/2025 |
4.32
|
6,300 | 4.29 | 4.39 | 4.29 | 0 | 0 | 0 | |
| 21/03/2025 |
4.29
|
24,500 | 4.30 | 4.32 | 4.29 | 0 | 0 | 0 | |
| 20/03/2025 |
4.30
|
131,200 | 4.33 | 4.33 | 4.20 | 0 | 0 | 0 | |
| 19/03/2025 |
4.31
|
96,700 | 4.31 | 4.32 | 4.27 | 1,400 | 0 | 0.0 | |
| 18/03/2025 |
4.31
|
85,500 | 4.30 | 4.31 | 4.24 | 100 | 0 | 0.0 | |
| 17/03/2025 |
4.28
|
4,700 | 4.22 | 4.31 | 4.22 | 0 | 0 | 0 | |
| 14/03/2025 |
4.26
|
34,600 | 4.29 | 4.32 | 4.20 | 0 | 0 | 0 | |
| 13/03/2025 |
4.29
|
160,100 | 4.30 | 4.31 | 4.27 | 0 | 0 | 0 | |
| 12/03/2025 |
4.29
|
113,600 | 4.30 | 4.34 | 4.29 | 3,000 | 3,700 | -0.0 | |
| 11/03/2025 |
4.31
|
66,100 | 4.37 | 4.37 | 4.28 | 1,900 | 0 | 0.0 | |
| 10/03/2025 |
4.34
|
14,600 | 4.37 | 4.37 | 4.29 | 0 | 0 | 0 | |
| 07/03/2025 |
4.37
|
18,300 | 4.37 | 4.37 | 4.31 | 100 | 0 | 0.0 | |
| 06/03/2025 |
4.37
|
200,400 | 4.29 | 4.48 | 4.28 | 0 | 0 | 0 | |
| 05/03/2025 |
4.29
|
293,700 | 4.31 | 4.31 | 4.22 | 0 | 0 | 0 | |
| 04/03/2025 |
4.30
|
68,900 | 4.28 | 4.34 | 4.28 | 0 | 400 | -0.0 | |
| 03/03/2025 |
4.29
|
131,300 | 4.38 | 4.38 | 4.29 | 0 | 0 | 0 | |
| 28/02/2025 |
4.32
|
16,000 | 4.35 | 4.39 | 4.29 | 0 | 5,200 | -0.0 | |
| 27/02/2025 |
4.35
|
8,500 | 4.39 | 4.39 | 4.34 | 0 | 0 | 0 | |
| 26/02/2025 |
4.39
|
18,100 | 4.42 | 4.47 | 4.33 | 0 | 0 | 0 | |
| 25/02/2025 |
4.42
|
113,000 | 4.30 | 4.42 | 4.30 | 600 | 7 | 0.0 | |
| 24/02/2025 |
4.36
|
152,500 | 4.31 | 4.36 | 4.28 | 0 | 0 | 0 | |
| 21/02/2025 |
4.37
|
11,600 | 4.44 | 4.44 | 4.31 | 0 | 2,500 | -0.0 | |
| 20/02/2025 |
4.33
|
43,100 | 4.31 | 4.48 | 4.31 | 0 | 200 | -0.0 | |
| 19/02/2025 |
4.31
|
14,400 | 4.34 | 4.34 | 4.28 | 0 | 0 | 0 | |
| 18/02/2025 |
4.30
|
66,000 | 4.27 | 4.32 | 4.21 | 0 | 100 | -0.0 | |
| 17/02/2025 |
4.27
|
22,200 | 4.25 | 4.35 | 4.25 | 0 | 0 | 0 | |
| 14/02/2025 |
4.27
|
415,900 | 4.27 | 4.30 | 4.24 | 0 | 0 | 0 | |
| 13/02/2025 |
4.27
|
76,200 | 4.19 | 4.27 | 4.18 | 0 | 0 | 0 | |
| 12/02/2025 |
4.19
|
44,800 | 4.18 | 4.20 | 4.16 | 0 | 0 | 0 | |
| 11/02/2025 |
4.19
|
45,700 | 4.16 | 4.19 | 4.12 | 0 | 0 | 0 | |
| 10/02/2025 |
4.16
|
76,500 | 4.12 | 4.18 | 4.12 | 0 | 0 | 0 | |
| 07/02/2025 |
4.16
|
43,400 | 4.10 | 4.18 | 4.10 | 0 | 0 | 0 | |
| 06/02/2025 |
4.10
|
25,100 | 4.11 | 4.13 | 4.09 | 0 | 2,000 | -0.0 | |
| 05/02/2025 |
4.11
|
11,300 | 4.07 | 4.16 | 4.06 | 0 | 0 | 0 | |
| 04/02/2025 |
4.15
|
57,600 | 4.06 | 4.18 | 3.99 | 2,800 | 15,200 | -0.1 | |
| 03/02/2025 |
4.06
|
6,500 | 3.98 | 4.10 | 3.98 | 0 | 0 | 0 | |
| 24/01/2025 |
4.09
|
25,700 | 4.07 | 4.11 | 4.07 | 0 | 0 | 0 | |
| 23/01/2025 |
4.09
|
17,900 | 4.12 | 4.12 | 4.06 | 0 | 16,300 | -0.1 | |
| 22/01/2025 |
4.08
|
12,800 | 4.13 | 4.13 | 4.07 | 0 | 4,000 | -0.0 | |
| 21/01/2025 |
4.10
|
54,400 | 4.14 | 4.14 | 4.07 | 0 | 0 | 0 | |
| 20/01/2025 |
4.12
|
17,700 | 4.13 | 4.14 | 4.08 | 0 | 0 | 0 | |
| 17/01/2025 |
4.13
|
18,800 | 4.14 | 4.14 | 4.09 | 0 | 0 | 0 | |
| 16/01/2025 |
4.10
|
17,700 | 4.08 | 4.16 | 4.03 | 0 | 0 | 0 | |
| 15/01/2025 |
4.08
|
19,800 | 4.13 | 4.13 | 4.06 | 0 | 0 | 0 | |
| 14/01/2025 |
4.08
|
13,600 | 4.13 | 4.13 | 4.02 | 0 | 0 | 0 | |
| 13/01/2025 |
4.07
|
85,000 | 4.07 | 4.16 | 4.01 | 0 | 0 | 0 | |
| 10/01/2025 |
4.13
|
27,700 | 4.18 | 4.20 | 4.11 | 0 | 4,900 | -0.0 | |
| 09/01/2025 |
4.14
|
40,000 | 4.12 | 4.21 | 4.12 | 0 | 100 | -0.0 | |
| 08/01/2025 |
4.19
|
25,400 | 4.13 | 4.19 | 4.06 | 0 | 0 | 0 | |
| 07/01/2025 |
4.10
|
112,200 | 4.15 | 4.16 | 4.06 | 0 | 1,800 | -0.0 | |
| 06/01/2025 |
4.15
|
14,600 | 4.12 | 4.17 | 4.11 | 0 | 0 | 0 | |
| 03/01/2025 |
4.15
|
21,300 | 4.16 | 4.19 | 4.14 | 0 | 0 | 0 | |
| 02/01/2025 |
4.17
|
17,700 | 4.13 | 4.19 | 4.13 | 0 | 0 | 0 | |
| 31/12/2024 |
4.15
|
20,800 | 4.18 | 4.19 | 4.14 | 0 | 0 | 0 | |
| 30/12/2024 |
4.18
|
60,700 | 4.20 | 4.22 | 4.15 | 0 | 11,000 | -0.0 | |
| 27/12/2024 |
4.20
|
22,300 | 4.20 | 4.22 | 4.15 | 0 | 0 | 0 | |
| 26/12/2024 |
4.20
|
182,300 | 4.16 | 4.29 | 4.13 | 6,800 | 200 | 0.0 | |
| 25/12/2024 |
4.15
|
132,200 | 4.17 | 4.18 | 4.13 | 500 | 3,100 | -0.0 | |