| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-19) |
0.02 | 0.37% | 172,700 | 0 | 0 |
5.30
5.50
5.40
|
|
2 tháng
(2026-04-20) |
0.11 | 2.13% | 321,900 | 0 | 0 |
5.01
5.50
5.40
|
|
3 tháng
(2026-03-20) |
0.11 | 2.13% | 469,300 | 0 | 0 |
5.01
5.50
5.40
|
|
6 tháng
(2025-12-22) |
0.11 | 2.13% | 1,052,800 | -200 | -0.0 |
4.92
5.57
5.40
|
|
12 tháng
(2025-06-23) |
0.11 | 2.13% | 2,223,800 | -200 | -0.0 |
4.92
5.75
5.40
|
|
24 tháng
(2024-06-28) |
-1.44 | -21.10% | 7,644,566 | -200 | 0.0 |
4.41
7.29
5.40
|
|
36 tháng
(2023-07-04) |
-2.22 | -29.18% | 29,210,482 | -200 | 0.0 |
4.41
14.82
5.40
|
|
60 tháng
(2021-07-14) |
-1.04 | -16.13% | 29,756,704 | -200 | 0.0 |
4.03
14.82
5.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 26/08/2025 |
5.29
|
3,100 | 5.47 | 5.47 | 5.19 | 0 | 0 | 0 | |
| 25/08/2025 |
5.29
|
6,000 | 5.38 | 5.47 | 5.29 | 0 | 0 | 0 | |
| 22/08/2025 |
5.38
|
5,700 | 5.47 | 5.47 | 5.29 | 0 | 0 | 0 | |
| 21/08/2025 |
5.38
|
14,400 | 5.57 | 5.57 | 5.29 | 0 | 0 | 0 | |
| 20/08/2025 |
5.38
|
15,600 | 5.47 | 5.47 | 5.38 | 0 | 0 | 0 | |
| 19/08/2025 |
5.38
|
10,700 | 5.38 | 5.47 | 5.38 | 0 | 0 | 0 | |
| 18/08/2025 |
5.19
|
13,000 | 5.38 | 5.38 | 5.19 | 0 | 0 | 0 | |
| 15/08/2025 |
5.19
|
15,000 | 5.38 | 5.47 | 5.19 | 0 | 0 | 0 | |
| 14/08/2025 |
5.38
|
33,400 | 5.47 | 5.47 | 5.38 | 0 | 0 | 0 | |
| 13/08/2025 |
5.57
|
24,200 | 5.57 | 5.66 | 5.47 | 0 | 0 | 0 | |
| 12/08/2025 |
5.47
|
8,500 | 5.57 | 5.57 | 5.47 | 0 | 0 | 0 | |
| 11/08/2025 |
5.38
|
26,600 | 5.66 | 5.66 | 5.38 | 0 | 0 | 0 | |
| 08/08/2025 |
5.47
|
9,100 | 5.66 | 5.75 | 5.47 | 0 | 0 | 0 | |
| 07/08/2025 |
5.57
|
3,600 | 5.57 | 5.66 | 5.47 | 0 | 0 | 0 | |
| 06/08/2025 |
5.66
|
2,500 | 5.57 | 5.66 | 5.47 | 0 | 0 | 0 | |
| 05/08/2025 |
5.47
|
14,400 | 5.66 | 5.66 | 5.47 | 0 | 0 | 0 | |
| 04/08/2025 |
5.66
|
8,100 | 5.57 | 5.66 | 5.47 | 0 | 0 | 0 | |
| 01/08/2025 |
5.57
|
1,700 | 5.66 | 5.75 | 5.57 | 0 | 0 | 0 | |
| 31/07/2025 |
5.66
|
5,600 | 5.66 | 5.84 | 5.47 | 0 | 0 | 0 | |
| 30/07/2025 |
5.57
|
16,200 | 5.84 | 5.84 | 5.47 | 0 | 0 | 0 | |
| 29/07/2025 |
5.57
|
4,200 | 5.84 | 5.84 | 5.38 | 0 | 0 | 0 | |
| 28/07/2025 |
5.75
|
6,200 | 5.57 | 5.84 | 5.57 | 0 | 0 | 0 | |
| 25/07/2025 |
5.66
|
26,900 | 5.47 | 5.84 | 5.47 | 0 | 0 | 0 | |
| 24/07/2025 |
5.66
|
16,800 | 5.66 | 5.84 | 5.66 | 0 | 0 | 0 | |
| 23/07/2025 |
5.57
|
5,500 | 5.47 | 5.57 | 5.47 | 0 | 0 | 0 | |
| 22/07/2025 |
5.57
|
32,400 | 5.38 | 5.84 | 5.38 | 0 | 0 | 0 | |
| 21/07/2025 |
5.29
|
8,200 | 5.38 | 5.38 | 5.29 | 0 | 0 | 0 | |
| 18/07/2025 |
5.29
|
8,900 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 | |
| 17/07/2025 |
5.38
|
20,100 | 5.29 | 5.38 | 5.29 | 0 | 0 | 0 | |
| 16/07/2025 |
5.38
|
8,600 | 5.38 | 5.38 | 5.29 | 0 | 0 | 0 | |
| 15/07/2025 |
5.29
|
5,200 | 5.29 | 5.47 | 5.29 | 0 | 0 | 0 | |
| 14/07/2025 |
5.29
|
6,700 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 | |
| 11/07/2025 |
5.29
|
10,300 | 5.29 | 5.38 | 5.29 | 0 | 0 | 0 | |
| 10/07/2025 |
5.29
|
9,400 | 5.29 | 5.38 | 5.29 | 0 | 0 | 0 | |
| 09/07/2025 |
5.29
|
10,900 | 5.29 | 5.38 | 5.29 | 0 | 0 | 0 | |
| 08/07/2025 |
5.19
|
4,500 | 5.29 | 5.29 | 5.19 | 0 | 0 | 0 | |
| 07/07/2025 |
5.19
|
9,800 | 5.19 | 5.29 | 5.19 | 0 | 0 | 0 | |
| 04/07/2025 |
5.10
|
15,600 | 5.19 | 5.19 | 5.10 | 0 | 0 | 0 | |
| 03/07/2025 |
5.19
|
4,800 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
| 02/07/2025 |
5.19
|
7,100 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
| 01/07/2025 |
5.19
|
2,100 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
| 30/06/2025 |
5.19
|
1,200 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
| 27/06/2025 |
5.19
|
28,100 | 5.38 | 5.38 | 5.10 | 0 | 0 | 0 | |
| 26/06/2025 |
5.29
|
12,300 | 5.38 | 5.38 | 5.29 | 0 | 0 | 0 | |
| 25/06/2025 |
5.38
|
5,800 | 5.29 | 5.47 | 5.29 | 0 | 0 | 0 | |
| 24/06/2025 |
5.19
|
32,300 | 5.38 | 5.38 | 5.10 | 0 | 0 | 0 | |
| 23/06/2025 |
5.29
|
9,200 | 5.47 | 5.47 | 5.29 | 0 | 0 | 0 | |
| 20/06/2025 |
5.38
|
7,600 | 5.38 | 5.38 | 5.29 | 0 | 0 | 0 | |
| 19/06/2025 |
5.19
|
56,900 | 5.38 | 5.38 | 5.10 | 0 | 0 | 0 | |
| 18/06/2025 |
5.38
|
16,300 | 5.29 | 5.38 | 5.29 | 0 | 0 | 0 | |
| 17/06/2025 |
5.47
|
57,900 | 5.29 | 5.47 | 5.10 | 0 | 0 | 0 | |
| 16/06/2025 |
5.19
|
22,900 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
| 13/06/2025 |
5.19
|
12,900 | 5.19 | 5.19 | 5.01 | 0 | 0 | 0 | |
| 12/06/2025 |
5.10
|
53,600 | 5.10 | 5.10 | 5.01 | 0 | 0 | 0 | |
| 11/06/2025 |
5.10
|
8,500 | 5.10 | 5.10 | 5.01 | 0 | 0 | 0 | |
| 10/06/2025 |
5.10
|
5,500 | 5.29 | 5.29 | 5.10 | 0 | 0 | 0 | |
| 09/06/2025 |
5.10
|
115,900 | 5.29 | 5.29 | 4.64 | 0 | 0 | 0 | |
| 06/06/2025 |
5.19
|
44,000 | 5.29 | 5.38 | 5.10 | 0 | 0 | 0 | |
| 05/06/2025 |
5.29
|
1,500 | 5.38 | 5.38 | 5.29 | 0 | 0 | 0 | |
| 04/06/2025 |
5.38
|
8,800 | 5.38 | 5.38 | 5.29 | 0 | 0 | 0 | |
| 03/06/2025: Cổ tức tiền mặt tỉ lệ: 1.75% | |||||||||
| 03/06/2025 |
5.38
|
5,300 | 5.38 | 5.47 | 5.29 | 0 | 0 | 0 | |
| 02/06/2025 |
5.40
|
18,000 | 5.31 | 5.40 | 5.22 | 0 | 0 | 0 | |
| 30/05/2025 |
5.13
|
46,700 | 5.31 | 5.31 | 4.86 | 0 | 0 | 0 | |
| 29/05/2025 |
5.31
|
19,800 | 5.40 | 5.40 | 5.13 | 0 | 0 | 0 | |
| 28/05/2025 |
5.31
|
4,900 | 5.40 | 5.40 | 5.31 | 0 | 0 | 0 | |
| 27/05/2025 |
5.31
|
21,700 | 5.22 | 5.31 | 4.77 | 0 | 0 | 0 | |
| 26/05/2025 |
5.31
|
1,300 | 5.40 | 5.40 | 5.31 | 0 | 0 | 0 | |
| 23/05/2025 |
5.31
|
8,800 | 5.31 | 5.76 | 5.31 | 0 | 0 | 0 | |
| 22/05/2025 |
5.22
|
10,500 | 5.31 | 5.31 | 5.22 | 0 | 0 | 0 | |
| 21/05/2025 |
5.22
|
2,100 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 | |
| 20/05/2025 |
5.31
|
7,600 | 5.22 | 5.31 | 5.22 | 0 | 0 | 0 | |
| 19/05/2025 |
5.22
|
17,300 | 5.31 | 5.31 | 5.22 | 0 | 0 | 0 | |
| 16/05/2025 |
5.31
|
4,600 | 5.40 | 5.40 | 5.31 | 0 | 0 | 0 | |
| 15/05/2025 |
5.31
|
18,000 | 5.31 | 5.40 | 5.22 | 0 | 0 | 0 | |
| 14/05/2025 |
5.40
|
14,400 | 5.40 | 5.40 | 5.31 | 0 | 0 | 0 | |
| 13/05/2025 |
5.40
|
15,500 | 5.40 | 5.49 | 5.31 | 0 | 0 | 0 | |
| 12/05/2025 |
5.40
|
9,700 | 5.22 | 5.40 | 5.22 | 0 | 0 | 0 | |
| 09/05/2025 |
5.40
|
37,200 | 5.49 | 5.49 | 5.22 | 0 | 0 | 0 | |
| 08/05/2025 |
5.40
|
1,100 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 07/05/2025 |
5.40
|
3,300 | 5.49 | 5.49 | 5.40 | 0 | 0 | 0 | |
| 06/05/2025 |
5.40
|
11,400 | 5.40 | 5.49 | 5.22 | 0 | 0 | 0 | |
| 05/05/2025 |
5.49
|
2,100 | 5.58 | 5.85 | 5.49 | 0 | 0 | 0 | |
| 29/04/2025 |
5.58
|
2,100 | 5.76 | 5.76 | 5.49 | 0 | 0 | 0 | |
| 28/04/2025 |
5.49
|
2,100 | 6.21 | 6.21 | 5.49 | 0 | 0 | 0 | |
| 25/04/2025 |
5.67
|
400 | 5.58 | 5.67 | 5.58 | 0 | 0 | 0 | |
| 24/04/2025 |
5.58
|
2,400 | 5.67 | 6.03 | 5.49 | 0 | 0 | 0 | |
| 23/04/2025 |
5.85
|
6,800 | 5.49 | 6.03 | 5.40 | 0 | 0 | 0 | |
| 22/04/2025 |
5.13
|
2,400 | 5.49 | 5.49 | 5.13 | 0 | 0 | 0 | |
| 21/04/2025 |
5.58
|
5,600 | 5.85 | 5.85 | 5.49 | 0 | 0 | 0 | |
| 18/04/2025 |
5.58
|
1,100 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 | |
| 17/04/2025 |
5.58
|
800 | 5.67 | 5.67 | 5.40 | 0 | 0 | 0 | |
| 16/04/2025 |
5.67
|
200 | 5.85 | 5.85 | 5.67 | 0 | 0 | 0 | |
| 15/04/2025 |
5.67
|
200 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 | |
| 14/04/2025 |
5.40
|
200 | 5.49 | 5.49 | 5.40 | 0 | 0 | 0 | |
| 11/04/2025 |
5.40
|
16,600 | 5.40 | 5.67 | 4.86 | 0 | 0 | 0 | |
| 10/04/2025 |
5.04
|
600 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 | |
| 09/04/2025 |
4.50
|
9,600 | 4.41 | 4.68 | 4.32 | 0 | 0 | 0 | |
| 08/04/2025 |
4.41
|
98,100 | 4.95 | 4.95 | 4.41 | 0 | 0 | 0 | |
| 04/04/2025 |
5.31
|
8,400 | 5.04 | 5.49 | 4.77 | 0 | 0 | 0 | |
| 03/04/2025 |
5.49
|
50,100 | 5.76 | 5.76 | 5.22 | 0 | 0 | 0 | |