| 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) |
-0.30 | -3.33% | 42,400 | 0 | 0 |
8.30
10.60
8.70
|
|
2 tháng
(2026-04-20) |
-0.30 | -3.33% | 77,100 | -500 | 0 |
8.30
10.60
8.70
|
|
3 tháng
(2026-03-20) |
-0.30 | -3.33% | 80,900 | -500 | 0 |
8.30
10.60
8.70
|
|
6 tháng
(2025-12-22) |
0.60 | 7.41% | 132,700 | -13,500 | -0.1 |
8.10
10.60
8.70
|
|
12 tháng
(2025-06-23) |
3.21 | 58.47% | 1,125,700 | -71,600 | -0.5 |
4.95
10.60
8.70
|
|
24 tháng
(2024-06-28) |
-0.58 | -6.25% | 1,588,296 | -222,300 | -1.7 |
4.95
10.60
8.70
|
|
36 tháng
(2023-07-04) |
-0.81 | -8.49% | 1,791,542 | -261,800 | -2.1 |
4.95
10.73
8.70
|
|
60 tháng
(2021-07-14) |
-0.46 | -5.03% | 2,904,786 | -87,600 | 0.5 |
4.95
12.78
8.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 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 | |
| 22/05/2025 |
6.47
|
8,500 | 6.21 | 6.56 | 6.04 | 0 | 4,600 | -0.0 | |
| 21/05/2025 |
6.39
|
33,200 | 6.81 | 6.81 | 6.21 | 0 | 500 | -0.0 | |
| 20/05/2025 |
6.90
|
34,900 | 6.98 | 6.98 | 6.90 | 0 | 20,400 | -0.2 | |
| 19/05/2025 |
7.15
|
5,400 | 6.90 | 7.15 | 6.90 | 0 | 3,000 | -0.0 | |
| 16/05/2025 |
7.15
|
1,500 | 7.15 | 7.15 | 7.15 | 0 | 1,000 | -0.0 | |
| 15/05/2025 |
7.15
|
9,700 | 7.15 | 7.15 | 7.15 | 0 | 5,000 | 0 | |
| 14/05/2025 |
7.15
|
2,900 | 7.15 | 7.24 | 7.15 | 0 | 300 | 0 | |
| 13/05/2025 |
7.24
|
17,200 | 7.24 | 7.32 | 7.24 | 0 | 0 | 0 | |
| 12/05/2025 |
7.49
|
200 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 | |
| 09/05/2025 |
7.49
|
100 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 | |
| 08/05/2025 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 | |
| 07/05/2025 |
7.49
|
200 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 | |
| 06/05/2025 |
7.49
|
100 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 | |
| 05/05/2025 |
7.49
|
8,300 | 7.49 | 7.66 | 7.49 | 0 | 0 | 0 | |
| 29/04/2025 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 | |
| 28/04/2025 |
7.49
|
700 | 7.49 | 7.58 | 7.49 | 0 | 0 | 0 | |
| 25/04/2025 |
7.58
|
1,100 | 6.98 | 7.58 | 6.98 | 0 | 0 | 0 | |
| 24/04/2025 |
7.58
|
1,500 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 | |
| 23/04/2025 |
7.58
|
100 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 | |
| 22/04/2025 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 | |
| 21/04/2025 |
7.58
|
1,000 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 | |
| 18/04/2025 |
7.58
|
900 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 | |
| 17/04/2025 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 | |
| 16/04/2025 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 | |
| 15/04/2025 |
7.58
|
500 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 | |
| 14/04/2025 |
7.58
|
300 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 | |
| 11/04/2025 |
7.66
|
0 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 | |
| 10/04/2025 |
7.66
|
100 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 | |
| 09/04/2025 |
7.32
|
800 | 7.32 | 7.32 | 7.24 | 0 | 0 | 0 | |
| 08/04/2025 |
7.32
|
1,200 | 7.24 | 7.32 | 7.24 | 0 | 0 | 0 | |
| 04/04/2025 |
7.58
|
300 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 | |
| 03/04/2025 |
7.58
|
4,100 | 7.83 | 7.83 | 7.58 | 0 | 1,400 | -0.0 | |