| 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) |
1.09 | 19.68% | 4,857,600 | -5,900 | 0 |
5.54
7.09
7.09
|
|
2 tháng
(2026-06-01) |
0.93 | 16.31% | 7,957,200 | 3,299 | 0 |
5.53
7.09
7.09
|
|
3 tháng
(2026-05-04) |
0.78 | 13.29% | 14,992,500 | -26,697 | 0 |
5.53
7.09
7.09
|
|
6 tháng
(2026-02-02) |
1.56 | 30.72% | 27,544,400 | -20,359 | -0.1 |
4.60
7.09
7.09
|
|
12 tháng
(2025-08-05) |
2.16 | 48.24% | 76,539,600 | -140,059 | -0.3 |
4.33
8.78
7.09
|
|
24 tháng
(2024-08-12) |
2.30 | 53.28% | 95,764,000 | -379,766 | -1.4 |
3.46
8.78
7.09
|
|
36 tháng
(2023-08-16) |
1.37 | 26.09% | 132,602,200 | -218,750 | -0.3 |
3.46
8.78
7.09
|
|
60 tháng
(2021-08-26) |
-4.29 | -39.29% | 333,883,500 | -165,228 | 3.4 |
3.46
15.75
7.09
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 10/10/2025 |
4.47
|
60,700 | 4.57 | 4.57 | 4.47 | 0 | 0 | 0 | |
| 09/10/2025 |
4.57
|
141,100 | 4.43 | 4.58 | 4.41 | 0 | 0 | 0 | |
| 08/10/2025 |
4.43
|
126,100 | 4.42 | 4.46 | 4.42 | 0 | 0 | 0 | |
| 07/10/2025 |
4.46
|
111,700 | 4.45 | 4.55 | 4.42 | 0 | 100 | -0.0 | |
| 06/10/2025 |
4.47
|
34,800 | 4.45 | 4.51 | 4.42 | 0 | 0 | 0 | |
| 03/10/2025 |
4.45
|
106,600 | 4.46 | 4.61 | 4.43 | 200 | 12,900 | -0.1 | |
| 02/10/2025 |
4.46
|
57,300 | 4.48 | 4.54 | 4.46 | 0 | 100 | -0.0 | |
| 01/10/2025 |
4.51
|
6,700 | 4.53 | 4.53 | 4.47 | 0 | 0 | 0 | |
| 30/09/2025 |
4.50
|
23,700 | 4.61 | 4.61 | 4.47 | 0 | 4,300 | -0.0 | |
| 29/09/2025 |
4.57
|
38,200 | 4.58 | 4.61 | 4.51 | 0 | 2,700 | -0.0 | |
| 26/09/2025 |
4.57
|
211,300 | 4.51 | 4.62 | 4.51 | 2,000 | 700 | 0.0 | |
| 25/09/2025 |
4.52
|
14,700 | 4.51 | 4.55 | 4.50 | 0 | 0 | 0 | |
| 24/09/2025 |
4.56
|
60,500 | 4.59 | 4.60 | 4.51 | 0 | 400 | -0.0 | |
| 23/09/2025 |
4.52
|
49,900 | 4.58 | 4.58 | 4.48 | 0 | 42,400 | -0.2 | |
| 22/09/2025 |
4.52
|
25,400 | 4.56 | 4.56 | 4.47 | 0 | 4,400 | -0.0 | |
| 19/09/2025 |
4.55
|
16,000 | 4.52 | 4.60 | 4.52 | 0 | 0 | 0 | |
| 18/09/2025 |
4.52
|
18,900 | 4.61 | 4.61 | 4.47 | 0 | 0 | 0 | |
| 17/09/2025 |
4.59
|
120,000 | 4.65 | 4.65 | 4.49 | 0 | 0 | 0 | |
| 16/09/2025 |
4.63
|
160,900 | 4.49 | 4.65 | 4.39 | 11,500 | 2,000 | 0.0 | |
| 15/09/2025 |
4.51
|
71,500 | 4.47 | 4.56 | 4.44 | 0 | 5,800 | -0.0 | |
| 12/09/2025 |
4.47
|
51,500 | 4.46 | 4.52 | 4.44 | 0 | 0 | 0 | |
| 11/09/2025 |
4.46
|
56,600 | 4.57 | 4.57 | 4.41 | 100 | 12,500 | -0.1 | |
| 10/09/2025 |
4.46
|
29,400 | 4.47 | 4.54 | 4.44 | 0 | 2,500 | -0.0 | |
| 09/09/2025 |
4.47
|
60,800 | 4.47 | 4.50 | 4.43 | 0 | 0 | 0 | |
| 08/09/2025 |
4.50
|
82,000 | 4.60 | 4.62 | 4.49 | 0 | 0 | 0 | |
| 05/09/2025 |
4.59
|
879,900 | 4.51 | 4.75 | 4.45 | 31,400 | 0 | 0.2 | |
| 04/09/2025 |
4.49
|
123,200 | 4.49 | 4.51 | 4.47 | 0 | 0 | 0 | |
| 03/09/2025 |
4.49
|
283,900 | 4.40 | 4.66 | 4.39 | 0 | 1,000 | -0.0 | |
| 29/08/2025 |
4.40
|
49,300 | 4.33 | 4.42 | 4.33 | 0 | 500 | -0.0 | |
| 28/08/2025 |
4.40
|
23,900 | 4.39 | 4.46 | 4.37 | 0 | 800 | 0 | |
| 27/08/2025 |
4.42
|
9,500 | 4.50 | 4.50 | 4.41 | 0 | 5,700 | -0.0 | |
| 26/08/2025 |
4.42
|
22,200 | 4.42 | 4.45 | 4.28 | 0 | 2,100 | -0.0 | |
| 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 | |