| 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) |
-0.01 | -0.25% | 904,300 | 0 | 0 |
3.90
4.06
3.99
|
|
2 tháng
(2026-07-13) |
-0.52 | -11.38% | 1,619,700 | 0 | 0 |
3.90
4.57
3.99
|
|
3 tháng
(2026-06-15) |
-0.63 | -13.46% | 1,949,600 | 0 | 0 |
3.90
4.76
3.99
|
|
6 tháng
(2026-03-16) |
-0.55 | -11.96% | 3,379,700 | -1,000 | 0 |
3.90
5.19
3.99
|
|
12 tháng
(2025-09-16) |
-1.63 | -28.70% | 12,504,300 | -1,700 | 0.0 |
3.90
5.82
3.99
|
|
24 tháng
(2024-09-23) |
-1.51 | -27.16% | 37,251,600 | 8,305 | 0.1 |
3.90
6.39
3.99
|
|
36 tháng
(2023-09-27) |
-3.19 | -44.09% | 69,536,700 | -25,585 | -0.2 |
3.90
7.46
3.99
|
|
60 tháng
(2021-10-07) |
-9.61 | -70.36% | 286,954,200 | -367,855 | -1.2 |
3.90
16.51
3.99
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 03/02/2025 |
5.20
|
134,900 | 5.32 | 5.34 | 5.20 | 0 | 0 | 0 | |
| 24/01/2025 |
5.31
|
35,800 | 5.37 | 5.37 | 5.30 | 0 | 0 | 0 | |
| 23/01/2025 |
5.38
|
14,300 | 5.39 | 5.39 | 5.30 | 0 | 0 | 0 | |
| 22/01/2025 |
5.30
|
18,400 | 5.34 | 5.35 | 5.30 | 0 | 0 | 0 | |
| 21/01/2025 |
5.34
|
49,000 | 5.26 | 5.40 | 5.26 | 0 | 100 | -0.0 | |
| 20/01/2025 |
5.26
|
94,500 | 5.54 | 5.54 | 5.16 | 900 | 100 | 0.0 | |
| 17/01/2025 |
5.54
|
17,000 | 5.51 | 5.55 | 5.46 | 0 | 500 | -0.0 | |
| 16/01/2025 |
5.54
|
11,700 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 | |
| 15/01/2025 |
5.50
|
48,800 | 5.46 | 5.60 | 5.38 | 600 | 0 | 0.0 | |
| 14/01/2025 |
5.46
|
24,100 | 5.35 | 5.49 | 5.35 | 3,800 | 0 | 0.0 | |
| 13/01/2025 |
5.43
|
16,800 | 5.41 | 5.50 | 5.31 | 0 | 0 | 0 | |
| 10/01/2025 |
5.42
|
27,200 | 5.38 | 5.52 | 5.38 | 0 | 0 | 0 | |
| 09/01/2025 |
5.37
|
28,100 | 5.36 | 5.50 | 5.36 | 0 | 3,400 | -0.0 | |
| 08/01/2025 |
5.40
|
9,400 | 5.40 | 5.54 | 5.40 | 0 | 0 | 0 | |
| 07/01/2025 |
5.40
|
38,300 | 5.42 | 5.42 | 5.30 | 0 | 0 | 0 | |
| 06/01/2025 |
5.42
|
62,300 | 5.55 | 5.55 | 5.32 | 0 | 500 | -0.0 | |
| 03/01/2025 |
5.53
|
19,500 | 5.57 | 5.69 | 5.50 | 0 | 200 | -0.0 | |
| 02/01/2025 |
5.57
|
36,500 | 5.66 | 5.66 | 5.55 | 0 | 0 | 0 | |
| 31/12/2024 |
5.66
|
61,000 | 5.70 | 5.70 | 5.54 | 2,200 | 700 | 0.0 | |
| 30/12/2024 |
5.69
|
81,700 | 5.70 | 5.70 | 5.55 | 700 | 0 | 0.0 | |
| 27/12/2024 |
5.70
|
64,600 | 5.75 | 5.90 | 5.68 | 1,300 | 0 | 0.0 | |
| 26/12/2024 |
5.72
|
45,100 | 5.90 | 5.99 | 5.72 | 0 | 0 | 0 | |
| 25/12/2024 |
5.93
|
106,600 | 6.09 | 6.09 | 5.86 | 4,100 | 3,400 | 0.0 | |
| 24/12/2024 |
5.86
|
340,500 | 5.50 | 5.86 | 5.41 | 600 | 0 | 0.0 | |
| 23/12/2024 |
5.48
|
13,700 | 5.39 | 5.48 | 5.39 | 0 | 0 | 0 | |
| 20/12/2024 |
5.45
|
25,200 | 5.38 | 5.45 | 5.38 | 0 | 0 | 0 | |
| 19/12/2024 |
5.38
|
13,300 | 5.35 | 5.39 | 5.35 | 0 | 0 | 0 | |
| 18/12/2024 |
5.40
|
88,500 | 5.40 | 5.47 | 5.40 | 2,900 | 0 | 0.0 | |
| 17/12/2024 |
5.46
|
16,800 | 5.45 | 5.46 | 5.30 | 0 | 0 | 0 | |
| 16/12/2024 |
5.44
|
46,900 | 5.45 | 5.45 | 5.13 | 500 | 0 | 0.0 | |
| 13/12/2024 |
5.45
|
35,300 | 5.48 | 5.48 | 5.45 | 0 | 0 | 0 | |
| 12/12/2024 |
5.47
|
26,400 | 5.50 | 5.50 | 5.45 | 0 | 0 | 0 | |
| 11/12/2024 |
5.43
|
11,000 | 5.40 | 5.49 | 5.40 | 0 | 0 | 0 | |
| 10/12/2024 |
5.50
|
120,100 | 5.48 | 5.53 | 5.36 | 0 | 3,000 | -0.0 | |
| 09/12/2024 |
5.49
|
34,700 | 5.49 | 5.49 | 5.35 | 0 | 0 | 0 | |
| 06/12/2024 |
5.49
|
25,700 | 5.43 | 5.50 | 5.43 | 0 | 0 | 0 | |
| 05/12/2024 |
5.43
|
183,500 | 5.45 | 5.48 | 5.07 | 3,000 | 0 | 0.0 | |
| 04/12/2024 |
5.45
|
13,600 | 5.47 | 5.54 | 5.26 | 0 | 2,000 | -0.0 | |
| 03/12/2024 |
5.47
|
39,400 | 5.50 | 5.50 | 5.47 | 0 | 0 | 0 | |
| 02/12/2024 |
5.49
|
22,500 | 5.55 | 5.59 | 5.47 | 0 | 600 | -0.0 | |
| 29/11/2024 |
5.55
|
50,400 | 5.57 | 5.58 | 5.50 | 0 | 0 | 0 | |
| 28/11/2024 |
5.51
|
30,100 | 5.50 | 5.56 | 5.50 | 400 | 0 | 0.0 | |
| 27/11/2024 |
5.50
|
27,400 | 5.47 | 5.50 | 5.45 | 0 | 0 | 0 | |
| 26/11/2024 |
5.54
|
26,800 | 5.55 | 5.55 | 5.50 | 100 | 0 | 0.0 | |
| 25/11/2024 |
5.54
|
22,400 | 5.43 | 5.54 | 5.43 | 1,600 | 0 | 0.0 | |
| 22/11/2024 |
5.43
|
6,900 | 5.50 | 5.55 | 5.43 | 0 | 400 | -0.0 | |
| 21/11/2024 |
5.55
|
9,100 | 5.50 | 5.56 | 5.48 | 0 | 0 | 0 | |
| 20/11/2024 |
5.55
|
21,000 | 5.50 | 5.58 | 5.50 | 300 | 0 | 0.0 | |
| 19/11/2024 |
5.50
|
4,100 | 5.57 | 5.57 | 5.40 | 0 | 0 | 0 | |
| 18/11/2024 |
5.54
|
34,000 | 5.59 | 5.59 | 5.40 | 200 | 0 | 0.0 | |
| 15/11/2024 |
5.41
|
82,400 | 5.65 | 5.65 | 5.40 | 400 | 0 | 0.0 | |
| 14/11/2024 |
5.51
|
11,600 | 5.61 | 5.65 | 5.51 | 0 | 0 | 0 | |
| 13/11/2024 |
5.54
|
22,500 | 5.69 | 5.69 | 5.40 | 0 | 0 | 0 | |
| 12/11/2024 |
5.56
|
24,100 | 5.60 | 5.70 | 5.55 | 0 | 0 | 0 | |
| 11/11/2024 |
5.60
|
19,700 | 5.61 | 5.65 | 5.60 | 0 | 0 | 0 | |
| 08/11/2024 |
5.64
|
13,000 | 5.69 | 5.69 | 5.63 | 0 | 0 | 0 | |
| 07/11/2024 |
5.65
|
10,400 | 5.65 | 5.65 | 5.61 | 0 | 0 | 0 | |
| 06/11/2024 |
5.65
|
20,400 | 5.60 | 5.65 | 5.55 | 0 | 0 | 0 | |
| 05/11/2024 |
5.60
|
18,400 | 5.56 | 5.70 | 5.56 | 0 | 0 | 0 | |
| 04/11/2024 |
5.59
|
22,800 | 5.56 | 5.60 | 5.56 | 0 | 1,700 | -0.0 | |
| 01/11/2024 |
5.56
|
19,200 | 5.68 | 5.68 | 5.56 | 0 | 0 | 0 | |
| 31/10/2024 |
5.67
|
20,900 | 5.60 | 5.68 | 5.59 | 0 | 900 | -0.0 | |
| 30/10/2024 |
5.68
|
15,700 | 5.60 | 5.72 | 5.60 | 0 | 0 | 0 | |
| 29/10/2024 |
5.68
|
75,300 | 5.60 | 5.72 | 5.60 | 1,700 | 0 | 0.0 | |
| 28/10/2024 |
5.60
|
24,300 | 5.50 | 5.60 | 5.45 | 0 | 0 | 0 | |
| 25/10/2024 |
5.59
|
33,600 | 5.48 | 5.64 | 5.41 | 900 | 0 | 0.0 | |
| 24/10/2024 |
5.60
|
36,200 | 5.69 | 5.69 | 5.50 | 0 | 1,700 | -0.0 | |
| 23/10/2024 |
5.60
|
20,700 | 5.51 | 5.69 | 5.51 | 0 | 600 | -0.0 | |
| 22/10/2024 |
5.51
|
123,400 | 5.42 | 5.76 | 5.42 | 0 | 2,300 | -0.0 | |
| 21/10/2024 |
5.39
|
38,100 | 5.55 | 5.55 | 5.39 | 0 | 0 | 0 | |
| 18/10/2024 |
5.48
|
54,900 | 5.45 | 5.60 | 5.41 | 2,300 | 0 | 0.0 | |
| 17/10/2024 |
5.36
|
36,500 | 5.54 | 5.54 | 5.35 | 0 | 0 | 0 | |
| 16/10/2024 |
5.36
|
3,900 | 5.36 | 5.37 | 5.35 | 0 | 0 | 0 | |
| 15/10/2024 |
5.36
|
31,900 | 5.40 | 5.40 | 5.33 | 300 | 0 | 0.0 | |
| 14/10/2024 |
5.42
|
81,700 | 5.36 | 5.45 | 5.36 | 0 | 0 | 0 | |
| 11/10/2024 |
5.39
|
16,600 | 5.40 | 5.40 | 5.35 | 0 | 0 | 0 | |
| 10/10/2024 |
5.40
|
67,400 | 5.25 | 5.45 | 5.25 | 0 | 0 | 0 | |
| 09/10/2024 |
5.45
|
34,700 | 5.40 | 5.47 | 5.40 | 0 | 400 | -0.0 | |
| 08/10/2024 |
5.45
|
36,500 | 5.49 | 5.50 | 5.44 | 0 | 0 | 0 | |
| 07/10/2024 |
5.45
|
23,500 | 5.46 | 5.46 | 5.40 | 1,700 | 0 | 0.0 | |
| 04/10/2024 |
5.46
|
5,100 | 5.40 | 5.56 | 5.35 | 400 | 0 | 0.0 | |
| 03/10/2024 |
5.46
|
29,200 | 5.40 | 5.50 | 5.40 | 300 | 0 | 0.0 | |
| 02/10/2024 |
5.47
|
21,200 | 5.47 | 5.53 | 5.47 | 0 | 0 | 0 | |
| 01/10/2024 |
5.47
|
77,000 | 5.48 | 5.54 | 5.47 | 0 | 0 | 0 | |
| 30/09/2024 |
5.47
|
27,300 | 5.45 | 5.48 | 5.45 | 0 | 0 | 0 | |
| 27/09/2024 |
5.48
|
17,300 | 5.45 | 5.55 | 5.45 | 0 | 0 | 0 | |
| 26/09/2024 |
5.44
|
50,500 | 5.50 | 5.59 | 5.43 | 0 | 400 | -0.0 | |
| 25/09/2024 |
5.50
|
66,400 | 5.45 | 5.56 | 5.45 | 0 | 500 | -0.0 | |
| 24/09/2024 |
5.49
|
16,700 | 5.47 | 5.56 | 5.45 | 0 | 0 | 0 | |
| 23/09/2024 |
5.56
|
138,000 | 5.50 | 5.60 | 5.40 | 400 | 0 | 0.0 | |
| 20/09/2024 |
5.58
|
64,000 | 5.50 | 5.60 | 5.50 | 500 | 0 | 0.0 | |
| 19/09/2024 |
5.50
|
62,500 | 5.45 | 5.59 | 5.45 | 0 | 0 | 0 | |
| 18/09/2024 |
5.51
|
56,500 | 5.60 | 5.60 | 5.51 | 0 | 1,100 | -0.0 | |
| 17/09/2024 |
5.60
|
54,300 | 5.60 | 5.68 | 5.57 | 0 | 0 | 0 | |
| 16/09/2024 |
5.60
|
69,200 | 5.66 | 5.70 | 5.60 | 0 | 0 | 0 | |
| 13/09/2024: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 13/09/2024 |
5.66
|
76,700 | 5.82 | 5.82 | 5.60 | 0 | 6,700 | -0.0 | |
| 12/09/2024 |
5.60
|
68,800 | 5.77 | 5.77 | 5.57 | 1,100 | 0 | 0.0 | |
| 11/09/2024 |
5.60
|
50,200 | 5.67 | 5.67 | 5.57 | 0 | 600 | -0.0 | |
| 10/09/2024 |
5.67
|
57,800 | 5.65 | 5.69 | 5.64 | 0 | 500 | -0.0 | |
| 09/09/2024 |
5.65
|
35,200 | 5.65 | 5.65 | 5.46 | 0 | 0 | 0 | |