| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-18) |
0.10 | 1.49% | 9,300 | 0 | 0 |
6.20
7.70
6.80
|
|
2 tháng
(2026-04-20) |
-0.60 | -8.11% | 11,400 | 0 | 0 |
6.20
7.70
6.80
|
|
3 tháng
(2026-03-19) |
-0.10 | -1.45% | 22,000 | 0 | 0 |
5.90
8.30
6.80
|
|
6 tháng
(2025-12-19) |
-4.30 | -38.74% | 452,200 | 0 | 0 |
5.20
11.10
6.80
|
|
12 tháng
(2025-06-23) |
1.20 | 21.43% | 1,463,000 | -2,000 | 0 |
4.60
11.30
6.80
|
|
24 tháng
(2024-06-27) |
1.82 | 36.55% | 2,288,328 | 0 | 0 |
3.49
11.30
6.80
|
|
36 tháng
(2023-07-03) |
1.09 | 19.10% | 2,380,899 | 0 | 0 |
3.49
11.30
6.80
|
|
60 tháng
(2021-07-13) |
0.02 | 0.33% | 5,620,388 | 0 | 0.0 |
3.49
11.30
6.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 25/08/2025 |
4.60
|
4,100 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 | |
| 22/08/2025 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 | |
| 21/08/2025 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 | |
| 20/08/2025 |
4.60
|
1,200 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 | |
| 19/08/2025 |
4.60
|
134,100 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 | |
| 18/08/2025 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 | |
| 15/08/2025 |
4.60
|
100 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 | |
| 14/08/2025 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
| 13/08/2025 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
| 12/08/2025 |
5.30
|
3,700 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
| 11/08/2025 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
| 08/08/2025 |
5.30
|
4,900 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
| 07/08/2025 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
| 06/08/2025 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
| 05/08/2025 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
| 04/08/2025 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
| 01/08/2025 |
6
|
400 | 4.80 | 6 | 4.80 | 0 | 0 | 0 | |
| 31/07/2025 |
5.60
|
2,000 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
| 30/07/2025 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
| 29/07/2025 |
5.60
|
2,100 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
| 28/07/2025 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
| 25/07/2025 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
| 24/07/2025 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
| 23/07/2025 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
| 22/07/2025 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
| 21/07/2025 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
| 18/07/2025 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
| 17/07/2025 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
| 16/07/2025 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
| 15/07/2025 |
6.50
|
13,000 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
| 14/07/2025 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
| 11/07/2025 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
| 10/07/2025 |
6
|
200 | 5.50 | 6 | 5.50 | 0 | 0 | 0 | |
| 09/07/2025 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 08/07/2025 |
5.60
|
2,400 | 5.50 | 5.60 | 5.50 | 0 | 2,000 | 0 | |
| 07/07/2025 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
| 04/07/2025 |
5.60
|
400 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
| 03/07/2025 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
| 02/07/2025 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
| 01/07/2025 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
| 30/06/2025 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
| 27/06/2025 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
| 26/06/2025 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
| 25/06/2025 |
5.60
|
400 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
| 24/06/2025 |
5.60
|
100 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
| 23/06/2025 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
| 20/06/2025: Cổ tức tiền mặt tỉ lệ: 0.226% | |||||||||
| 20/06/2025 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
| 19/06/2025 |
5.58
|
4,200 | 5.58 | 5.58 | 5.58 | 2,000 | 0 | 0 | |
| 18/06/2025 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
| 17/06/2025 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
| 16/06/2025 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
| 13/06/2025 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
| 12/06/2025 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
| 11/06/2025 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
| 10/06/2025 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
| 09/06/2025 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
| 06/06/2025 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
| 05/06/2025 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
| 04/06/2025 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
| 03/06/2025 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
| 02/06/2025 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
| 30/05/2025 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
| 29/05/2025 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
| 28/05/2025 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
| 27/05/2025 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
| 26/05/2025 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
| 23/05/2025 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
| 22/05/2025 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
| 21/05/2025 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
| 20/05/2025 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
| 19/05/2025 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
| 16/05/2025 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
| 15/05/2025 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
| 14/05/2025 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
| 13/05/2025 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
| 12/05/2025 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
| 09/05/2025 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
| 08/05/2025 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
| 07/05/2025 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
| 06/05/2025 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
| 05/05/2025 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
| 29/04/2025 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
| 28/04/2025 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
| 25/04/2025 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
| 24/04/2025 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
| 23/04/2025 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
| 22/04/2025 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
| 21/04/2025 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
| 18/04/2025 |
3.98
|
100 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
| 17/04/2025 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
| 16/04/2025 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
| 15/04/2025 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
| 14/04/2025 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
| 11/04/2025 |
3.78
|
300 | 4.38 | 4.38 | 3.78 | 0 | 0 | 0 | |
| 10/04/2025 |
4.38
|
0 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 | |
| 09/04/2025 |
4.38
|
0 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 | |
| 08/04/2025 |
4.38
|
3,600 | 4.28 | 4.38 | 4.28 | 0 | 0 | 0 | |
| 04/04/2025 |
4.48
|
600 | 5.68 | 5.68 | 4.48 | 0 | 0 | 0 | |
| 03/04/2025 |
5.18
|
2,800 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
| 02/04/2025 |
4.58
|
100 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 | |