| 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) |
0.10 | 1.89% | 33,900 | 0 | 0 |
5.30
5.70
5.50
|
|
2 tháng
(2026-07-20) |
0 | 0% | 92,600 | 0 | 0 |
4.80
5.70
5.50
|
|
3 tháng
(2026-06-22) |
-0.10 | -1.82% | 136,400 | 0 | 0 |
4.80
5.70
5.50
|
|
6 tháng
(2026-03-23) |
0.21 | 3.96% | 601,400 | 0 | 0 |
4.80
5.70
5.50
|
|
12 tháng
(2025-09-23) |
0.02 | 0.37% | 1,609,100 | -200 | -0.0 |
4.80
5.70
5.50
|
|
24 tháng
(2024-09-30) |
-1.80 | -25.04% | 5,941,252 | -300 | 0.0 |
4.41
7.56
5.50
|
|
36 tháng
(2023-10-04) |
-4.88 | -47.47% | 20,918,723 | -200 | 0.0 |
4.41
10.28
5.50
|
|
60 tháng
(2021-10-14) |
-2.08 | -27.85% | 29,972,629 | -200 | 0.0 |
4.03
14.82
5.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 25/07/2025 |
5.66
|
26,900 | 5.47 | 5.84 | 5.47 | 0 | 0 | 0 | |
| 24/07/2025 |
5.66
|
16,800 | 5.66 | 5.84 | 5.66 | 0 | 0 | 0 | |
| 23/07/2025 |
5.57
|
5,500 | 5.47 | 5.57 | 5.47 | 0 | 0 | 0 | |
| 22/07/2025 |
5.57
|
32,400 | 5.38 | 5.84 | 5.38 | 0 | 0 | 0 | |
| 21/07/2025 |
5.29
|
5,800 | 5.38 | 5.38 | 5.29 | 0 | 0 | 0 | |
| 18/07/2025 |
5.29
|
8,900 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 | |
| 17/07/2025 |
5.38
|
20,100 | 5.29 | 5.38 | 5.29 | 0 | 0 | 0 | |
| 16/07/2025 |
5.29
|
8,500 | 5.38 | 5.38 | 5.29 | 0 | 0 | 0 | |
| 15/07/2025 |
5.29
|
5,200 | 5.29 | 5.47 | 5.29 | 0 | 0 | 0 | |
| 14/07/2025 |
5.29
|
6,700 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 | |
| 11/07/2025 |
5.29
|
10,300 | 5.29 | 5.38 | 5.29 | 0 | 0 | 0 | |
| 10/07/2025 |
5.29
|
9,400 | 5.29 | 5.38 | 5.29 | 0 | 0 | 0 | |
| 09/07/2025 |
5.29
|
10,900 | 5.29 | 5.38 | 5.29 | 0 | 0 | 0 | |
| 08/07/2025 |
5.19
|
4,500 | 5.29 | 5.29 | 5.19 | 0 | 0 | 0 | |
| 07/07/2025 |
5.19
|
9,800 | 5.19 | 5.29 | 5.19 | 0 | 0 | 0 | |
| 04/07/2025 |
5.10
|
15,600 | 5.19 | 5.19 | 5.10 | 0 | 0 | 0 | |
| 03/07/2025 |
5.19
|
4,800 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
| 02/07/2025 |
5.19
|
7,100 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
| 01/07/2025 |
5.19
|
2,100 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
| 30/06/2025 |
5.19
|
1,200 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
| 27/06/2025 |
5.19
|
28,100 | 5.38 | 5.38 | 5.10 | 0 | 0 | 0 | |
| 26/06/2025 |
5.29
|
12,300 | 5.38 | 5.38 | 5.29 | 0 | 0 | 0 | |
| 25/06/2025 |
5.38
|
5,800 | 5.29 | 5.47 | 5.29 | 0 | 0 | 0 | |
| 24/06/2025 |
5.19
|
32,300 | 5.38 | 5.38 | 5.10 | 0 | 0 | 0 | |
| 23/06/2025 |
5.29
|
9,200 | 5.47 | 5.47 | 5.29 | 0 | 0 | 0 | |
| 20/06/2025 |
5.38
|
7,600 | 5.38 | 5.38 | 5.29 | 0 | 0 | 0 | |
| 19/06/2025 |
5.19
|
56,900 | 5.38 | 5.38 | 5.10 | 0 | 0 | 0 | |
| 18/06/2025 |
5.38
|
16,300 | 5.29 | 5.38 | 5.29 | 0 | 0 | 0 | |
| 17/06/2025 |
5.47
|
57,900 | 5.29 | 5.47 | 5.10 | 0 | 0 | 0 | |
| 16/06/2025 |
5.19
|
22,900 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
| 13/06/2025 |
5.19
|
12,900 | 5.19 | 5.19 | 5.01 | 0 | 0 | 0 | |
| 12/06/2025 |
5.10
|
53,600 | 5.10 | 5.10 | 5.01 | 0 | 0 | 0 | |
| 11/06/2025 |
5.10
|
8,500 | 5.10 | 5.10 | 5.01 | 0 | 0 | 0 | |
| 10/06/2025 |
5.10
|
5,500 | 5.29 | 5.29 | 5.10 | 0 | 0 | 0 | |
| 09/06/2025 |
5.10
|
115,900 | 5.29 | 5.29 | 4.64 | 0 | 0 | 0 | |
| 06/06/2025 |
5.19
|
44,000 | 5.29 | 5.38 | 5.10 | 0 | 0 | 0 | |
| 05/06/2025 |
5.29
|
1,500 | 5.38 | 5.38 | 5.29 | 0 | 0 | 0 | |
| 04/06/2025 |
5.38
|
8,800 | 5.38 | 5.38 | 5.29 | 0 | 0 | 0 | |
| 03/06/2025: Cổ tức tiền mặt tỉ lệ: 1.75% | |||||||||
| 03/06/2025 |
5.38
|
5,300 | 5.38 | 5.47 | 5.29 | 0 | 0 | 0 | |
| 02/06/2025 |
5.40
|
18,000 | 5.31 | 5.40 | 5.22 | 0 | 0 | 0 | |
| 30/05/2025 |
5.13
|
46,700 | 5.31 | 5.31 | 4.86 | 0 | 0 | 0 | |
| 29/05/2025 |
5.31
|
19,800 | 5.40 | 5.40 | 5.13 | 0 | 0 | 0 | |
| 28/05/2025 |
5.31
|
4,900 | 5.40 | 5.40 | 5.31 | 0 | 0 | 0 | |
| 27/05/2025 |
5.31
|
21,700 | 5.22 | 5.31 | 4.77 | 0 | 0 | 0 | |
| 26/05/2025 |
5.31
|
1,300 | 5.40 | 5.40 | 5.31 | 0 | 0 | 0 | |
| 23/05/2025 |
5.31
|
8,800 | 5.31 | 5.76 | 5.31 | 0 | 0 | 0 | |
| 22/05/2025 |
5.22
|
10,500 | 5.31 | 5.31 | 5.22 | 0 | 0 | 0 | |
| 21/05/2025 |
5.22
|
2,100 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 | |
| 20/05/2025 |
5.31
|
7,600 | 5.22 | 5.31 | 5.22 | 0 | 0 | 0 | |
| 19/05/2025 |
5.22
|
17,300 | 5.31 | 5.31 | 5.22 | 0 | 0 | 0 | |
| 16/05/2025 |
5.31
|
4,600 | 5.40 | 5.40 | 5.31 | 0 | 0 | 0 | |
| 15/05/2025 |
5.31
|
18,000 | 5.31 | 5.40 | 5.22 | 0 | 0 | 0 | |
| 14/05/2025 |
5.40
|
14,400 | 5.40 | 5.40 | 5.31 | 0 | 0 | 0 | |
| 13/05/2025 |
5.40
|
15,500 | 5.40 | 5.49 | 5.31 | 0 | 0 | 0 | |
| 12/05/2025 |
5.40
|
9,700 | 5.22 | 5.40 | 5.22 | 0 | 0 | 0 | |
| 09/05/2025 |
5.40
|
37,200 | 5.49 | 5.49 | 5.22 | 0 | 0 | 0 | |
| 08/05/2025 |
5.40
|
1,100 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 07/05/2025 |
5.40
|
3,500 | 5.49 | 5.49 | 5.40 | 0 | 0 | 0 | |
| 06/05/2025 |
5.40
|
11,400 | 5.40 | 5.49 | 5.22 | 0 | 0 | 0 | |
| 05/05/2025 |
5.49
|
2,100 | 5.76 | 5.85 | 5.49 | 0 | 0 | 0 | |
| 02/05/2025 |
6.03
|
25,000 | 6.03 | 6.12 | 5.94 | 0 | 0 | 0 | |
| 01/05/2025 |
6.30
|
3,200 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
| 30/04/2025 |
4.86
|
2,900 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 | |
| 29/04/2025 |
5.58
|
2,102 | 5.76 | 5.76 | 5.49 | 0 | 0 | 0 | |
| 28/04/2025 |
5.49
|
2,106 | 6.21 | 6.21 | 5.49 | 0 | 0 | 0 | |
| 25/04/2025 |
5.67
|
400 | 5.58 | 5.67 | 5.58 | 0 | 0 | 0 | |
| 24/04/2025 |
5.58
|
2,405 | 5.67 | 6.03 | 5.49 | 0 | 0 | 0 | |
| 23/04/2025 |
5.85
|
6,905 | 5.49 | 6.03 | 5.40 | 0 | 0 | 0 | |
| 22/04/2025 |
5.13
|
2,480 | 5.49 | 5.49 | 5.13 | 0 | 0 | 0 | |
| 21/04/2025 |
5.58
|
5,600 | 5.85 | 5.85 | 5.49 | 0 | 0 | 0 | |
| 18/04/2025 |
5.58
|
1,100 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 | |
| 17/04/2025 |
5.58
|
830 | 5.67 | 5.67 | 5.40 | 0 | 0 | 0 | |
| 16/04/2025 |
5.67
|
219 | 5.85 | 5.85 | 5.67 | 0 | 0 | 0 | |
| 15/04/2025 |
5.67
|
289 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 | |
| 14/04/2025 |
5.40
|
235 | 5.49 | 5.49 | 5.40 | 0 | 0 | 0 | |
| 11/04/2025 |
5.40
|
16,609 | 5.40 | 5.67 | 4.86 | 0 | 0 | 0 | |
| 10/04/2025 |
5.04
|
600 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 | |
| 09/04/2025 |
4.50
|
9,600 | 4.41 | 4.68 | 4.32 | 0 | 0 | 0 | |
| 08/04/2025 |
4.41
|
98,188 | 4.95 | 4.95 | 4.41 | 0 | 0 | 0 | |
| 07/04/2025 |
4.95
|
15,600 | 5.04 | 5.04 | 4.95 | 0 | 0 | 0 | |
| 04/04/2025 |
5.31
|
8,400 | 5.04 | 5.49 | 4.77 | 0 | 0 | 0 | |
| 03/04/2025 |
5.49
|
50,100 | 5.76 | 5.76 | 5.22 | 0 | 0 | 0 | |
| 02/04/2025 |
5.85
|
6,317 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 | |
| 01/04/2025 |
5.85
|
16,000 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 | |
| 31/03/2025 |
5.76
|
6,880 | 5.94 | 5.94 | 5.76 | 0 | 0 | 0 | |
| 28/03/2025 |
5.85
|
35,400 | 6.03 | 6.03 | 5.85 | 0 | 0 | 0 | |
| 27/03/2025 |
5.94
|
23,400 | 5.94 | 5.94 | 5.85 | 0 | 0 | 0 | |
| 26/03/2025 |
6.03
|
6,100 | 5.94 | 6.03 | 5.94 | 0 | 0 | 0 | |
| 25/03/2025 |
5.94
|
15,700 | 5.94 | 6.03 | 5.94 | 0 | 0 | 0 | |
| 24/03/2025 |
5.85
|
410 | 5.94 | 5.94 | 5.85 | 0 | 0 | 0 | |
| 21/03/2025 |
5.94
|
15,800 | 6.03 | 6.03 | 5.85 | 0 | 0 | 0 | |
| 20/03/2025 |
6.03
|
1,000 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 | |
| 19/03/2025 |
6.03
|
6,800 | 6.03 | 6.03 | 5.94 | 0 | 0 | 0 | |
| 18/03/2025 |
5.94
|
2,900 | 6.03 | 6.12 | 5.94 | 0 | 0 | 0 | |
| 17/03/2025 |
4.86
|
2,900 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 | |
| 14/03/2025 |
5.94
|
19,001 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
| 13/03/2025 |
5.94
|
12,500 | 6.03 | 6.03 | 5.94 | 0 | 0 | 0 | |
| 12/03/2025 |
6.03
|
10,023 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 | |
| 11/03/2025 |
6.03
|
66,434 | 6.12 | 6.12 | 5.85 | 0 | 0 | 0 | |
| 10/03/2025 |
6.12
|
3,072 | 6.21 | 6.21 | 6.12 | 0 | 0 | 0 | |