| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
0 | 0% | 8,600 | 0 | 0 |
6.20
7.10
6.60
|
|
2 tháng
(2026-07-20) |
-0.01 | -0.16% | 42,100 | 0 | 0 |
6.20
7.10
6.60
|
|
3 tháng
(2026-06-22) |
-0.01 | -0.16% | 70,800 | 0 | 0 |
5.82
7.10
6.60
|
|
6 tháng
(2026-03-23) |
0.35 | 5.47% | 185,100 | 0 | 0 |
5.37
7.10
6.60
|
|
12 tháng
(2025-09-23) |
0.97 | 17% | 358,000 | 0 | 0 |
5.28
7.10
6.60
|
|
24 tháng
(2024-09-30) |
1.17 | 21.13% | 1,056,253 | 0 | 0 |
4.80
7.10
6.60
|
|
36 tháng
(2023-10-04) |
1.49 | 28.56% | 1,169,754 | 0 | 0 |
4.31
7.10
6.60
|
|
60 tháng
(2021-10-14) |
0.30 | 4.65% | 1,599,817 | 0 | 0 |
4.27
7.40
6.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 12/12/2025 |
5.55
|
100 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 | |
| 11/12/2025 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
| 10/12/2025 |
5.64
|
100 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
| 09/12/2025 |
5.46
|
700 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
| 08/12/2025 |
5.28
|
31,500 | 5.46 | 5.91 | 5.28 | 0 | 0 | 0 | |
| 05/12/2025 |
5.46
|
3,000 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
| 04/12/2025 |
5.73
|
200 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 | |
| 03/12/2025 |
5.64
|
300 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
| 02/12/2025 |
5.64
|
100 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
| 01/12/2025 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
| 28/11/2025 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
| 27/11/2025 |
5.64
|
200 | 5.55 | 5.64 | 5.55 | 0 | 0 | 0 | |
| 26/11/2025 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
| 25/11/2025 |
5.46
|
100 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
| 24/11/2025 |
5.37
|
2,800 | 5.46 | 5.46 | 5.28 | 0 | 0 | 0 | |
| 21/11/2025 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
| 20/11/2025 |
5.64
|
3,200 | 5.46 | 5.64 | 5.46 | 0 | 0 | 0 | |
| 19/11/2025 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
| 18/11/2025 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
| 17/11/2025 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
| 14/11/2025 |
5.46
|
500 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
| 13/11/2025 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 | |
| 12/11/2025 |
5.37
|
300 | 5.28 | 5.37 | 5.28 | 0 | 0 | 0 | |
| 11/11/2025 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
| 10/11/2025 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
| 07/11/2025 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
| 06/11/2025 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
| 05/11/2025 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
| 04/11/2025 |
5.64
|
100 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
| 03/11/2025 |
5.64
|
400 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
| 31/10/2025 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
| 30/10/2025 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
| 29/10/2025 |
5.64
|
400 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
| 28/10/2025 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
| 27/10/2025 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
| 24/10/2025 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
| 23/10/2025 |
5.64
|
500 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
| 22/10/2025 |
5.55
|
500 | 5.64 | 5.64 | 5.55 | 0 | 0 | 0 | |
| 21/10/2025 |
5.64
|
200 | 5.55 | 5.64 | 5.55 | 0 | 0 | 0 | |
| 20/10/2025 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 | |
| 17/10/2025 |
5.64
|
900 | 5.55 | 5.64 | 5.55 | 0 | 0 | 0 | |
| 16/10/2025 |
5.55
|
1,100 | 5.01 | 5.55 | 5.01 | 0 | 0 | 0 | |
| 15/10/2025 |
5.64
|
800 | 5.55 | 5.64 | 5.55 | 0 | 0 | 0 | |
| 14/10/2025 |
5.46
|
1,000 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
| 13/10/2025 |
5.55
|
4,400 | 5.37 | 5.64 | 5.37 | 0 | 0 | 0 | |
| 10/10/2025 |
5.55
|
2,300 | 5.64 | 5.64 | 5.55 | 0 | 0 | 0 | |
| 09/10/2025 |
5.64
|
700 | 5.55 | 5.64 | 5.55 | 0 | 0 | 0 | |
| 08/10/2025 |
5.73
|
100 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 | |
| 07/10/2025 |
5.64
|
6,100 | 5.46 | 5.64 | 5.28 | 0 | 0 | 0 | |
| 06/10/2025 |
5.28
|
300 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 | |
| 03/10/2025 |
5.37
|
1,100 | 5.37 | 5.37 | 5.10 | 0 | 0 | 0 | |
| 02/10/2025 |
5.37
|
3,400 | 5.46 | 5.55 | 5.37 | 0 | 0 | 0 | |
| 01/10/2025 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
| 30/09/2025 |
5.73
|
400 | 5.64 | 5.73 | 5.55 | 0 | 0 | 0 | |
| 29/09/2025 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
| 26/09/2025 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
| 25/09/2025 |
5.64
|
400 | 5.73 | 5.73 | 5.64 | 0 | 0 | 0 | |
| 24/09/2025 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 | |
| 23/09/2025 |
5.73
|
100 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 | |
| 22/09/2025 |
5.46
|
2,600 | 5.46 | 5.46 | 5.37 | 0 | 0 | 0 | |
| 19/09/2025 |
5.37
|
4,000 | 5.73 | 5.73 | 5.37 | 0 | 0 | 0 | |
| 18/09/2025 |
5.73
|
100 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 | |
| 17/09/2025 |
5.37
|
100 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 | |
| 16/09/2025 |
5.73
|
200 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 | |
| 15/09/2025 |
5.73
|
22,700 | 5.91 | 5.91 | 5.73 | 0 | 0 | 0 | |
| 12/09/2025 |
5.64
|
700 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
| 11/09/2025 |
5.99
|
1,200 | 5.64 | 5.99 | 5.64 | 0 | 0 | 0 | |
| 10/09/2025 |
6.26
|
100 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
| 09/09/2025 |
5.55
|
6,200 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 | |
| 08/09/2025 |
5.55
|
14,000 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 | |
| 05/09/2025 |
5.73
|
1,600 | 5.64 | 5.73 | 5.64 | 0 | 0 | 0 | |
| 04/09/2025 |
5.91
|
200 | 6.17 | 6.17 | 5.91 | 0 | 0 | 0 | |
| 03/09/2025 |
5.73
|
29,500 | 5.55 | 5.73 | 5.55 | 0 | 0 | 0 | |
| 02/09/2025 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
| 01/09/2025 |
6.08
|
0 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 | |
| 29/08/2025 |
5.64
|
4,600 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
| 28/08/2025 |
5.64
|
28,100 | 5.73 | 5.82 | 5.64 | 0 | 0 | 0 | |
| 27/08/2025 |
5.82
|
11,800 | 5.82 | 5.91 | 5.73 | 0 | 0 | 0 | |
| 26/08/2025 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 | |
| 25/08/2025 |
6.17
|
100 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 | |
| 22/08/2025 |
5.91
|
100 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 | |
| 21/08/2025 |
5.99
|
3,500 | 5.99 | 5.99 | 5.46 | 0 | 0 | 0 | |
| 20/08/2025 |
5.99
|
4,400 | 6.17 | 6.17 | 5.99 | 0 | 0 | 0 | |
| 19/08/2025 |
5.99
|
16,500 | 6.26 | 6.26 | 5.99 | 0 | 0 | 0 | |
| 18/08/2025: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
| 18/08/2025 |
6.26
|
49,400 | 6.62 | 6.62 | 6.17 | 0 | 0 | 0 | |
| 15/08/2025 |
6.26
|
13,100 | 6.34 | 6.34 | 6.18 | 0 | 0 | 0 | |
| 14/08/2025 |
6.34
|
14,600 | 6.43 | 6.43 | 6.18 | 0 | 0 | 0 | |
| 13/08/2025 |
6.34
|
7,800 | 6.26 | 6.34 | 6.26 | 0 | 0 | 0 | |
| 12/08/2025 |
6.26
|
43,900 | 6.26 | 6.34 | 6.26 | 0 | 0 | 0 | |
| 11/08/2025 |
6.18
|
21,400 | 6.18 | 6.43 | 6.18 | 0 | 0 | 0 | |
| 08/08/2025 |
6.26
|
4,500 | 6.34 | 6.34 | 6.10 | 0 | 0 | 0 | |
| 07/08/2025 |
6.26
|
16,800 | 6.43 | 6.43 | 6.10 | 0 | 0 | 0 | |
| 06/08/2025 |
6.10
|
42,200 | 6.43 | 6.51 | 6.02 | 0 | 0 | 0 | |
| 05/08/2025 |
6.34
|
17,800 | 6.10 | 6.34 | 6.02 | 0 | 0 | 0 | |
| 04/08/2025 |
6.18
|
19,000 | 5.94 | 6.18 | 5.94 | 0 | 0 | 0 | |
| 01/08/2025 |
5.78
|
3,900 | 5.94 | 5.94 | 5.78 | 0 | 0 | 0 | |
| 31/07/2025 |
6.18
|
29,300 | 5.37 | 6.18 | 5.04 | 0 | 0 | 0 | |
| 30/07/2025 |
6.02
|
12,500 | 5.53 | 6.34 | 5.45 | 0 | 0 | 0 | |
| 29/07/2025 |
6.51
|
7,200 | 5.69 | 6.51 | 5.69 | 0 | 0 | 0 | |
| 28/07/2025 |
5.69
|
5,700 | 5.86 | 5.86 | 5.69 | 0 | 0 | 0 | |