| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
-0.50 | -6.58% | 60,900 | 0 | 0 |
7
7.90
7
|
|
2 tháng
(2026-07-13) |
2.10 | 42% | 94,100 | 0 | 0 |
4.90
7.90
7
|
|
3 tháng
(2026-06-15) |
1.70 | 31.48% | 100,200 | 0 | 0 |
4.40
7.90
7
|
|
6 tháng
(2026-03-16) |
0.20 | 2.90% | 140,500 | 0 | 0 |
4.40
7.90
7
|
|
12 tháng
(2025-09-16) |
1.60 | 29.09% | 737,200 | 0 | 0 |
4.40
7.90
7
|
|
24 tháng
(2024-09-23) |
0.66 | 10.33% | 1,656,316 | 0 | 0 |
4.40
7.90
7
|
|
36 tháng
(2023-09-27) |
-0.23 | -3.09% | 1,820,864 | -9,200 | -0.1 |
4.40
8.19
7
|
|
60 tháng
(2021-10-07) |
-0.51 | -6.71% | 2,988,810 | -24,900 | -0.2 |
4.40
9.99
7
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/11/2025 |
6.70
|
2,400 | 7.20 | 7.90 | 6.70 | 0 | 0 | 0 | |
| 17/11/2025 |
7.10
|
41,200 | 6.60 | 7.20 | 6.40 | 0 | 0 | 0 | |
| 14/11/2025 |
6.70
|
17,900 | 6.20 | 6.70 | 5.90 | 0 | 0 | 0 | |
| 13/11/2025 |
6.20
|
19,300 | 5.50 | 6.30 | 5.40 | 0 | 0 | 0 | |
| 12/11/2025 |
5.50
|
1,100 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 11/11/2025 |
5.60
|
600 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
| 10/11/2025 |
5.60
|
300 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 | |
| 07/11/2025 |
5.50
|
1,700 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 | |
| 06/11/2025 |
5.70
|
2,200 | 5.20 | 5.70 | 5.20 | 0 | 0 | 0 | |
| 05/11/2025 |
5.50
|
1,000 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 04/11/2025 |
5.50
|
1,100 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 | |
| 03/11/2025 |
5.50
|
100 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 31/10/2025 |
5.50
|
700 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 30/10/2025 |
5.80
|
4,600 | 5.40 | 5.80 | 5.40 | 0 | 0 | 0 | |
| 29/10/2025 |
5.60
|
3,300 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 | |
| 28/10/2025 |
5.60
|
1,700 | 5.50 | 5.60 | 5.20 | 0 | 0 | 0 | |
| 27/10/2025 |
5.40
|
300 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 | |
| 24/10/2025 |
5.50
|
100 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 23/10/2025 |
5.90
|
100 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
| 22/10/2025 |
5.80
|
25,400 | 5.50 | 5.80 | 5.40 | 0 | 0 | 0 | |
| 21/10/2025 |
5.50
|
6,600 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 | |
| 20/10/2025 |
5.60
|
6,800 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 | |
| 17/10/2025 |
5.70
|
74,100 | 5.40 | 5.80 | 5.40 | 0 | 0 | 0 | |
| 16/10/2025 |
5.40
|
3,100 | 5.10 | 5.40 | 5.10 | 0 | 0 | 0 | |
| 15/10/2025 |
5.30
|
4,200 | 5.30 | 5.60 | 5.30 | 0 | 0 | 0 | |
| 14/10/2025 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
| 13/10/2025 |
5.20
|
500 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
| 10/10/2025 |
5.30
|
600 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
| 09/10/2025 |
5.20
|
200 | 5.70 | 5.70 | 5.20 | 0 | 0 | 0 | |
| 08/10/2025 |
5.30
|
1,000 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
| 07/10/2025 |
5.40
|
300 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 06/10/2025 |
5.30
|
1,200 | 6.50 | 6.50 | 5.20 | 0 | 0 | 0 | |
| 03/10/2025 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
| 02/10/2025 |
5.60
|
1,300 | 6 | 6 | 5.60 | 0 | 0 | 0 | |
| 01/10/2025 |
5.30
|
800 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
| 30/09/2025 |
5.40
|
600 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 | |
| 29/09/2025 |
5.50
|
1,000 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 26/09/2025 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
| 25/09/2025 |
5.30
|
3,000 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 | |
| 24/09/2025 |
5.40
|
4,000 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 23/09/2025 |
5.50
|
100 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 22/09/2025 |
5.50
|
3,600 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 | |
| 19/09/2025 |
5.30
|
1,400 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
| 18/09/2025 |
5.30
|
11,400 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 | |
| 17/09/2025 |
5.30
|
7,400 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 | |
| 16/09/2025 |
5.50
|
800 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 | |
| 15/09/2025 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
| 12/09/2025 |
5.40
|
600 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 | |
| 11/09/2025 |
5.40
|
200 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 10/09/2025 |
5.40
|
600 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 | |
| 09/09/2025 |
5.30
|
300 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
| 08/09/2025 |
5.30
|
2,300 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
| 05/09/2025 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 04/09/2025 |
5.40
|
1,000 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 | |
| 03/09/2025 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
| 29/08/2025 |
5.30
|
1,500 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
| 28/08/2025 |
5.30
|
1,400 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
| 27/08/2025 |
5.40
|
1,300 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 | |
| 26/08/2025 |
5.40
|
7,100 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 | |
| 25/08/2025 |
5.30
|
1,100 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
| 22/08/2025 |
5.30
|
600 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
| 21/08/2025 |
5.30
|
4,800 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 | |
| 20/08/2025 |
5.30
|
4,800 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
| 19/08/2025 |
5.30
|
7,000 | 5.20 | 5.40 | 5.20 | 0 | 0 | 0 | |
| 18/08/2025 |
5.60
|
1,400 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 | |
| 15/08/2025 |
5.30
|
14,000 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
| 14/08/2025 |
5.30
|
7,600 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
| 13/08/2025 |
5.30
|
5,700 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
| 12/08/2025 |
5.30
|
10,500 | 5.40 | 5.40 | 5.10 | 0 | 0 | 0 | |
| 11/08/2025 |
5.30
|
25,300 | 5.30 | 5.50 | 5 | 0 | 0 | 0 | |
| 08/08/2025 |
5.20
|
42,700 | 5.60 | 5.60 | 5.20 | 0 | 0 | 0 | |
| 07/08/2025: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 07/08/2025 |
5.60
|
13,700 | 5.50 | 5.80 | 5.40 | 0 | 0 | 0 | |
| 06/08/2025 |
5.70
|
5,300 | 5.52 | 5.70 | 5.42 | 0 | 0 | 0 | |
| 05/08/2025 |
5.52
|
17,300 | 5.98 | 5.98 | 5.52 | 0 | 0 | 0 | |
| 04/08/2025 |
5.98
|
40,100 | 6.07 | 6.07 | 5.52 | 0 | 0 | 0 | |
| 01/08/2025 |
5.61
|
16,500 | 5.52 | 5.61 | 5.52 | 0 | 0 | 0 | |
| 31/07/2025 |
5.98
|
28,800 | 5.52 | 5.98 | 5.24 | 0 | 0 | 0 | |
| 30/07/2025 |
5.52
|
8,000 | 5.52 | 5.79 | 5.52 | 0 | 0 | 0 | |
| 29/07/2025 |
5.88
|
4,400 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 | |
| 28/07/2025 |
5.88
|
100 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 | |
| 25/07/2025 |
5.61
|
800 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 | |
| 24/07/2025 |
6.62
|
200 | 5.98 | 6.62 | 5.98 | 0 | 0 | 0 | |
| 23/07/2025 |
5.98
|
300 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 | |
| 22/07/2025 |
5.98
|
800 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 | |
| 21/07/2025 |
5.98
|
300 | 6.07 | 6.07 | 5.98 | 0 | 0 | 0 | |
| 18/07/2025 |
5.98
|
1,800 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 | |
| 17/07/2025 |
6.25
|
100 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |
| 16/07/2025 |
6.34
|
0 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 | |
| 15/07/2025 |
6.34
|
1,000 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 | |
| 14/07/2025 |
6.34
|
100 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 | |
| 11/07/2025 |
6.71
|
300 | 5.52 | 6.71 | 5.52 | 0 | 0 | 0 | |
| 10/07/2025 |
5.88
|
0 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 | |
| 09/07/2025 |
5.88
|
0 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 | |
| 08/07/2025 |
5.79
|
300 | 5.88 | 5.88 | 5.79 | 0 | 0 | 0 | |
| 07/07/2025 |
6.16
|
300 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 | |
| 04/07/2025 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
| 03/07/2025 |
6.07
|
1,800 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
| 02/07/2025 |
6.16
|
6,000 | 6.07 | 6.16 | 5.98 | 0 | 0 | 0 | |
| 01/07/2025 |
5.52
|
6,300 | 5.79 | 5.79 | 5.52 | 0 | 0 | 0 | |
| 30/06/2025 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |