| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-06) |
0.10 | 1.11% | 13,300 | 0 | 0 |
8.20
10.10
9.10
|
|
2 tháng
(2026-06-04) |
0.10 | 1.11% | 28,400 | 0 | 0 |
8.20
10.60
9.10
|
|
3 tháng
(2026-05-05) |
0.10 | 1.11% | 77,600 | -500 | 0 |
8.20
10.60
9.10
|
|
6 tháng
(2026-02-04) |
0.19 | 2.13% | 119,300 | -13,500 | -0.1 |
8.20
10.60
9.10
|
|
12 tháng
(2025-08-08) |
3.79 | 71.37% | 925,200 | -26,600 | -0.2 |
5.22
10.60
9.10
|
|
24 tháng
(2024-08-13) |
0.93 | 11.34% | 1,591,644 | -218,200 | -1.6 |
4.95
10.60
9.10
|
|
36 tháng
(2023-08-21) |
0.31 | 3.54% | 1,762,142 | -248,300 | -2.0 |
4.95
10.73
9.10
|
|
60 tháng
(2021-08-30) |
-0.47 | -4.90% | 2,861,427 | -111,000 | 0.2 |
4.95
12.78
9.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 13/10/2025 |
7.65
|
22,700 | 7.65 | 7.65 | 7.65 | 2,500 | 0 | 0.0 | |
| 10/10/2025 |
7.92
|
26,500 | 7.65 | 7.92 | 7.65 | 0 | 0 | 0 | |
| 09/10/2025 |
7.20
|
200 | 7.02 | 7.20 | 7.02 | 0 | 0 | 0 | |
| 08/10/2025 |
6.57
|
300 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 | |
| 07/10/2025 |
6.93
|
400 | 7.56 | 7.56 | 6.93 | 0 | 0 | 0 | |
| 06/10/2025 |
7.56
|
37,100 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 | |
| 03/10/2025 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 | |
| 02/10/2025 |
6.93
|
8,900 | 7.29 | 7.47 | 6.93 | 0 | 0 | 0 | |
| 01/10/2025 |
6.84
|
6,300 | 6.93 | 7.47 | 6.75 | 0 | 0 | 0 | |
| 30/09/2025 |
6.84
|
300 | 7.20 | 7.29 | 6.84 | 0 | 0 | 0 | |
| 29/09/2025 |
7.20
|
2,000 | 7.56 | 7.56 | 7.20 | 0 | 0 | 0 | |
| 26/09/2025 |
7.38
|
3,000 | 7.20 | 7.38 | 7.20 | 0 | 0 | 0 | |
| 25/09/2025 |
6.75
|
300 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
| 24/09/2025 |
7.38
|
15,400 | 7.38 | 7.65 | 7.38 | 0 | 0 | 0 | |
| 23/09/2025 |
7.38
|
5,300 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
| 22/09/2025 |
7.29
|
2,600 | 7.56 | 7.56 | 7.29 | 0 | 0 | 0 | |
| 19/09/2025 |
7.47
|
1,400 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
| 18/09/2025 |
7.47
|
6,200 | 7.47 | 7.47 | 7.20 | 0 | 1,500 | -0.0 | |
| 17/09/2025 |
7.47
|
2,400 | 7.29 | 7.47 | 7.29 | 0 | 100 | -0.0 | |
| 16/09/2025 |
7.38
|
6,300 | 7.29 | 7.47 | 7.20 | 0 | 0 | 0 | |
| 15/09/2025 |
7.20
|
5,600 | 8.01 | 8.10 | 7.02 | 0 | 0 | 0 | |
| 12/09/2025 |
7.38
|
8,800 | 7.02 | 7.92 | 6.84 | 0 | 0 | 0 | |
| 11/09/2025 |
7.20
|
39,500 | 7.20 | 7.20 | 6.84 | 4,000 | 0 | 0.0 | |
| 10/09/2025 |
6.57
|
29,800 | 6.48 | 6.57 | 6.48 | 0 | 0 | 0 | |
| 09/09/2025 |
6.03
|
31,200 | 5.58 | 6.03 | 5.58 | 100 | 2,000 | -0.0 | |
| 08/09/2025 |
5.49
|
6,300 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
| 05/09/2025 |
5.49
|
7,500 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
| 04/09/2025 |
5.49
|
67,400 | 5.49 | 5.58 | 5.31 | 0 | 0 | 0 | |
| 03/09/2025 |
5.40
|
8,500 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 29/08/2025 |
5.40
|
3,800 | 5.40 | 5.40 | 5.31 | 0 | 0 | 0 | |
| 28/08/2025 |
5.40
|
12,700 | 5.49 | 5.49 | 5.40 | 0 | 0 | 0 | |
| 27/08/2025 |
5.49
|
6,700 | 5.31 | 5.49 | 5.31 | 0 | 0 | 0 | |
| 26/08/2025 |
5.40
|
7,100 | 5.31 | 5.49 | 5.31 | 0 | 0 | 0 | |
| 25/08/2025 |
5.40
|
9,600 | 5.58 | 5.58 | 5.22 | 0 | 0 | 0 | |
| 22/08/2025 |
5.49
|
6,700 | 5.49 | 5.58 | 5.31 | 0 | 200 | -0.0 | |
| 21/08/2025 |
5.49
|
62,600 | 5.40 | 5.76 | 5.40 | 0 | 0 | 0 | |
| 20/08/2025 |
5.31
|
11,300 | 5.31 | 5.40 | 5.31 | 0 | 200 | -0.0 | |
| 19/08/2025 |
5.31
|
4,700 | 5.22 | 5.40 | 5.22 | 0 | 0 | 0 | |
| 18/08/2025 |
5.31
|
26,300 | 5.31 | 5.40 | 5.22 | 0 | 0 | 0 | |
| 15/08/2025 |
5.31
|
23,100 | 5.22 | 5.40 | 5.22 | 0 | 0 | 0 | |
| 14/08/2025 |
5.22
|
28,900 | 5.22 | 5.40 | 5.22 | 0 | 0 | 0 | |
| 13/08/2025 |
5.31
|
43,900 | 5.40 | 5.40 | 5.22 | 0 | 0 | 0 | |
| 12/08/2025 |
5.49
|
20,600 | 5.31 | 5.49 | 5.31 | 0 | 0 | 0 | |
| 11/08/2025 |
5.31
|
53,400 | 5.40 | 5.58 | 5.31 | 2,000 | 0 | 0.0 | |
| 08/08/2025 |
5.31
|
4,200 | 5.40 | 5.40 | 5.31 | 0 | 0 | 0 | |
| 07/08/2025 |
5.31
|
9,500 | 5.31 | 5.40 | 5.31 | 100 | 0 | 0.0 | |
| 06/08/2025 |
5.31
|
5,200 | 5.22 | 5.40 | 5.22 | 0 | 0 | 0 | |
| 05/08/2025 |
5.22
|
33,100 | 5.22 | 5.22 | 4.77 | 0 | 0 | 0 | |
| 04/08/2025 |
5.22
|
17,400 | 5.22 | 5.31 | 5.04 | 0 | 0 | 0 | |
| 01/08/2025 |
5.22
|
1,900 | 5.31 | 5.31 | 5.22 | 0 | 0 | 0 | |
| 31/07/2025 |
5.31
|
6,100 | 5.22 | 5.31 | 5.22 | 0 | 5,000 | -0.0 | |
| 30/07/2025 |
5.31
|
6,500 | 5.22 | 5.31 | 5.22 | 0 | 0 | 0 | |
| 29/07/2025 |
5.22
|
5,800 | 5.22 | 5.31 | 5.22 | 0 | 0 | 0 | |
| 28/07/2025 |
5.13
|
600 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 | |
| 25/07/2025 |
4.95
|
9,300 | 5.22 | 5.31 | 4.95 | 0 | 0 | 0 | |
| 24/07/2025 |
4.95
|
7,300 | 5.22 | 5.22 | 4.95 | 0 | 2,300 | -0.0 | |
| 23/07/2025 |
5.22
|
4,800 | 5.22 | 5.31 | 5.22 | 0 | 4,700 | -0.0 | |
| 22/07/2025 |
5.31
|
4,400 | 5.40 | 5.40 | 5.22 | 0 | 0 | 0 | |
| 21/07/2025 |
5.40
|
15,300 | 5.49 | 5.49 | 5.22 | 0 | 0 | 0 | |
| 18/07/2025 |
5.40
|
13,800 | 5.40 | 5.40 | 4.95 | 0 | 9,500 | -0.1 | |
| 17/07/2025 |
5.49
|
1,800 | 5.40 | 5.49 | 5.40 | 0 | 0 | 0 | |
| 16/07/2025 |
5.40
|
500 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 15/07/2025 |
5.49
|
7,300 | 5.49 | 5.58 | 5.49 | 5,000 | 0 | 0.0 | |
| 14/07/2025 |
5.49
|
4,700 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
| 11/07/2025 |
5.40
|
1,300 | 5.22 | 5.40 | 5.13 | 0 | 0 | 0 | |
| 10/07/2025 |
5.40
|
3,200 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 09/07/2025 |
5.40
|
600 | 5.40 | 5.58 | 5.40 | 0 | 0 | 0 | |
| 08/07/2025 |
5.58
|
7,300 | 5.49 | 5.67 | 5.31 | 0 | 0 | 0 | |
| 07/07/2025 |
5.67
|
500 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 | |
| 04/07/2025 |
5.76
|
0 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 | |
| 03/07/2025 |
5.76
|
200 | 5.49 | 5.76 | 5.49 | 0 | 0 | 0 | |
| 02/07/2025 |
5.76
|
500 | 5.76 | 5.76 | 5.76 | 500 | 0 | 0.0 | |
| 01/07/2025 |
5.76
|
2,300 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 | |
| 30/06/2025 |
5.76
|
2,400 | 5.49 | 5.85 | 5.49 | 900 | 0 | 0.0 | |
| 27/06/2025 |
5.49
|
2,400 | 5.40 | 5.49 | 5.40 | 0 | 0 | 0 | |
| 26/06/2025 |
5.31
|
8,300 | 5.22 | 5.49 | 5.22 | 0 | 0 | 0 | |
| 25/06/2025 |
5.22
|
17,200 | 5.40 | 5.40 | 5.22 | 0 | 16,000 | -0.1 | |
| 24/06/2025 |
5.40
|
4,000 | 5.49 | 5.49 | 5.31 | 0 | 1,000 | -0.0 | |
| 23/06/2025 |
5.49
|
13,200 | 5.58 | 5.58 | 5.49 | 0 | 13,000 | -0.1 | |
| 20/06/2025 |
5.67
|
2,600 | 5.76 | 5.76 | 5.67 | 0 | 2,400 | -0.0 | |
| 19/06/2025 |
5.85
|
100 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 | |
| 18/06/2025 |
5.85
|
1,000 | 5.76 | 5.85 | 5.76 | 0 | 0 | 0 | |
| 17/06/2025 |
5.76
|
200 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 | |
| 16/06/2025 |
5.94
|
800 | 5.67 | 5.94 | 5.58 | 0 | 0 | 0 | |
| 13/06/2025 |
5.67
|
7,400 | 5.67 | 5.67 | 5.58 | 0 | 4,300 | -0.0 | |
| 12/06/2025 |
5.85
|
400 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 | |
| 11/06/2025 |
5.85
|
12,200 | 5.76 | 5.85 | 5.76 | 0 | 8,000 | -0.1 | |
| 10/06/2025 |
5.76
|
200 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 | |
| 09/06/2025 |
5.67
|
700 | 5.58 | 5.85 | 5.58 | 0 | 0 | 0 | |
| 06/06/2025 |
5.67
|
2,600 | 5.85 | 6.03 | 5.49 | 0 | 0 | 0 | |
| 05/06/2025 |
5.85
|
17,700 | 5.85 | 5.85 | 5.58 | 0 | 16,000 | -0.1 | |
| 04/06/2025 |
5.85
|
24,100 | 5.94 | 5.94 | 5.67 | 0 | 5,500 | -0.0 | |
| 03/06/2025 |
5.94
|
4,600 | 5.94 | 6.30 | 5.94 | 0 | 0 | 0 | |
| 02/06/2025 |
6.12
|
2,500 | 6.30 | 6.30 | 6.12 | 0 | 1,000 | -0.0 | |
| 30/05/2025 |
6.21
|
4,500 | 6.30 | 6.39 | 6.21 | 0 | 1,900 | -0.0 | |
| 29/05/2025: Cổ tức tiền mặt tỉ lệ: 4% | |||||||||
| 29/05/2025 |
6.39
|
2,700 | 6.48 | 6.48 | 6.30 | 0 | 2,000 | -0.0 | |
| 28/05/2025 |
6.30
|
20,400 | 6.56 | 6.56 | 6.21 | 0 | 7,100 | -0.1 | |
| 27/05/2025 |
6.21
|
13,200 | 6.21 | 6.30 | 5.96 | 0 | 7,000 | -0.0 | |
| 26/05/2025 |
6.30
|
6,100 | 6.56 | 6.56 | 6.30 | 0 | 1,300 | -0.0 | |
| 23/05/2025 |
6.56
|
3,900 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 | |