| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-04) |
-0.20 | -3.03% | 51,600 | 0 | 0 |
6.30
7.50
6.30
|
|
2 tháng
(2025-10-06) |
-0.80 | -11.11% | 154,700 | 0 | 0 |
6
7.50
6.30
|
|
3 tháng
(2025-09-05) |
-0.66 | -9.39% | 355,400 | 0 | 0 |
6
7.99
6.30
|
|
6 tháng
(2025-06-09) |
-7.08 | -52.51% | 1,387,600 | 0 | 0 |
6
13.76
6.30
|
|
12 tháng
(2024-12-09) |
-4.75 | -42.62% | 2,428,196 | 0 | 0 |
6
20.91
6.30
|
|
24 tháng
(2023-12-15) |
2.11 | 49.20% | 4,710,889 | 0 | 0 |
4.11
20.91
6.30
|
|
36 tháng
(2022-12-20) |
0.79 | 14.04% | 4,800,612 | 0 | 0 |
4.02
20.91
6.30
|
|
60 tháng
(2020-12-30) |
2.98 | 87.23% | 5,868,396 | 0 | 0 |
3.42
20.91
6.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 05/12/2025 |
6.20
|
1,100 | 6.50 | 6.50 | 6.20 | 0 | 0 | 0 | |
| 04/12/2025 |
6.30
|
3,800 | 6.70 | 6.70 | 6.20 | 0 | 0 | 0 | |
| 03/12/2025 |
6.40
|
5,100 | 6.60 | 6.60 | 6.10 | 0 | 0 | 0 | |
| 02/12/2025 |
6.50
|
2,100 | 6.80 | 6.80 | 6.20 | 0 | 0 | 0 | |
| 01/12/2025 |
6.60
|
900 | 6.80 | 6.80 | 6.50 | 0 | 0 | 0 | |
| 28/11/2025 |
6.50
|
500 | 6.70 | 6.70 | 6.20 | 0 | 0 | 0 | |
| 27/11/2025 |
6.50
|
2,200 | 6.50 | 6.60 | 6.50 | 0 | 0 | 0 | |
| 26/11/2025 |
6.70
|
5,100 | 7.80 | 7.80 | 6.30 | 0 | 0 | 0 | |
| 25/11/2025 |
6.70
|
400 | 7.40 | 7.40 | 6.60 | 0 | 0 | 0 | |
| 24/11/2025 |
6.80
|
6,400 | 7.90 | 7.90 | 6.40 | 0 | 0 | 0 | |
| 21/11/2025 |
7.50
|
100 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 20/11/2025 |
7
|
5,100 | 7.80 | 7.80 | 7 | 0 | 0 | 0 | |
| 19/11/2025 |
7
|
100 | 7 | 7 | 7 | 0 | 0 | 0 | |
| 18/11/2025 |
6.60
|
3,800 | 7 | 7 | 6.30 | 0 | 0 | 0 | |
| 17/11/2025 |
6.40
|
2,100 | 6.70 | 6.70 | 6.40 | 0 | 0 | 0 | |
| 14/11/2025 |
6.70
|
3,200 | 6.70 | 6.70 | 6.30 | 0 | 0 | 0 | |
| 13/11/2025 |
6.70
|
400 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
| 12/11/2025 |
6.60
|
2,500 | 6.90 | 6.90 | 6.60 | 0 | 0 | 0 | |
| 11/11/2025 |
6.90
|
100 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
| 10/11/2025 |
6.50
|
2,500 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 | |
| 07/11/2025 |
6.90
|
100 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
| 06/11/2025 |
6.50
|
6,600 | 6.10 | 6.60 | 6 | 0 | 0 | 0 | |
| 05/11/2025 |
6.60
|
100 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 | |
| 04/11/2025 |
6.60
|
2,200 | 6.30 | 6.60 | 6.30 | 0 | 0 | 0 | |
| 03/11/2025 |
6.50
|
1,700 | 7.30 | 7.30 | 6.30 | 0 | 0 | 0 | |
| 31/10/2025 |
6.80
|
5,200 | 7.20 | 7.20 | 6.30 | 0 | 0 | 0 | |
| 30/10/2025 |
6.60
|
5,900 | 7.30 | 7.30 | 6.40 | 0 | 0 | 0 | |
| 29/10/2025 |
6.50
|
4,300 | 6.40 | 6.70 | 6.40 | 0 | 0 | 0 | |
| 28/10/2025 |
6.40
|
600 | 6.30 | 6.40 | 6.30 | 0 | 0 | 0 | |
| 27/10/2025 |
6.50
|
3,600 | 6 | 6.50 | 6 | 0 | 0 | 0 | |
| 24/10/2025 |
6
|
1,700 | 6.30 | 6.70 | 5.80 | 0 | 0 | 0 | |
| 23/10/2025 |
6.30
|
500 | 6.20 | 6.30 | 6.20 | 0 | 0 | 0 | |
| 22/10/2025 |
6.30
|
30,100 | 6.50 | 6.50 | 6 | 0 | 0 | 0 | |
| 21/10/2025 |
6.50
|
14,400 | 7.40 | 7.40 | 6.50 | 0 | 0 | 0 | |
| 20/10/2025 |
7.50
|
100 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 17/10/2025 |
7.20
|
10,900 | 8 | 8 | 6.30 | 0 | 0 | 0 | |
| 16/10/2025 |
7.10
|
1,100 | 6.90 | 7.10 | 6.90 | 0 | 0 | 0 | |
| 15/10/2025 |
7.10
|
200 | 7 | 7.10 | 7 | 0 | 0 | 0 | |
| 14/10/2025 |
7.10
|
5,100 | 6.90 | 7.10 | 6.80 | 0 | 0 | 0 | |
| 13/10/2025 |
7.30
|
1,700 | 7.10 | 7.30 | 7 | 0 | 0 | 0 | |
| 10/10/2025 |
7.30
|
4,200 | 8 | 8 | 7 | 0 | 0 | 0 | |
| 09/10/2025 |
7.10
|
1,700 | 7.20 | 7.20 | 7 | 0 | 0 | 0 | |
| 08/10/2025 |
7.40
|
7,100 | 7.30 | 7.40 | 7.10 | 0 | 0 | 0 | |
| 07/10/2025 |
7.40
|
2,000 | 7.20 | 7.40 | 7.20 | 0 | 0 | 0 | |
| 06/10/2025 |
7.20
|
1,000 | 7.40 | 7.40 | 7.10 | 0 | 0 | 0 | |
| 03/10/2025 |
7.10
|
1,800 | 7 | 7.10 | 7 | 0 | 0 | 0 | |
| 02/10/2025 |
7.50
|
200 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 01/10/2025 |
7.50
|
1,000 | 7.90 | 7.90 | 7.50 | 0 | 0 | 0 | |
| 30/09/2025 |
7.30
|
7,000 | 8.60 | 8.60 | 7.10 | 0 | 0 | 0 | |
| 29/09/2025 |
7.50
|
500 | 7.90 | 7.90 | 7.20 | 0 | 0 | 0 | |
| 26/09/2025 |
7.50
|
3,600 | 7.20 | 7.50 | 7.20 | 0 | 0 | 0 | |
| 25/09/2025 |
7.50
|
19,200 | 8 | 8 | 7.20 | 0 | 0 | 0 | |
| 24/09/2025 |
7.50
|
3,500 | 8.20 | 8.20 | 7.50 | 0 | 0 | 0 | |
| 23/09/2025 |
7.50
|
4,500 | 7.70 | 7.70 | 7.20 | 0 | 0 | 0 | |
| 22/09/2025 |
7.70
|
6,100 | 7.40 | 7.70 | 7.40 | 0 | 0 | 0 | |
| 19/09/2025 |
7.70
|
14,100 | 8.70 | 8.70 | 7.40 | 0 | 0 | 0 | |
| 18/09/2025: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
| 18/09/2025 |
7.70
|
16,100 | 8.80 | 8.80 | 7.40 | 0 | 0 | 0 | |
| 17/09/2025 |
7.90
|
12,400 | 7.90 | 7.90 | 7.62 | 0 | 0 | 0 | |
| 16/09/2025 |
7.99
|
25,800 | 7.99 | 7.99 | 7.62 | 0 | 0 | 0 | |
| 15/09/2025 |
7.99
|
22,200 | 7.81 | 7.99 | 7.81 | 0 | 0 | 0 | |
| 12/09/2025 |
7.81
|
20,600 | 7.16 | 7.81 | 7.16 | 0 | 0 | 0 | |
| 11/09/2025 |
7.16
|
5,900 | 7.34 | 7.34 | 7.06 | 0 | 0 | 0 | |
| 10/09/2025 |
7.25
|
9,900 | 7.06 | 7.34 | 7.06 | 0 | 0 | 0 | |
| 09/09/2025 |
6.97
|
2,200 | 7.06 | 7.16 | 6.88 | 0 | 0 | 0 | |
| 08/09/2025 |
7.06
|
19,900 | 7.06 | 7.25 | 7.06 | 0 | 0 | 0 | |
| 05/09/2025 |
7.06
|
4,200 | 6.97 | 7.44 | 6.97 | 0 | 0 | 0 | |
| 04/09/2025 |
6.97
|
5,900 | 6.60 | 7.25 | 6.60 | 0 | 0 | 0 | |
| 03/09/2025 |
7.25
|
900 | 7.25 | 7.25 | 6.97 | 0 | 0 | 0 | |
| 29/08/2025 |
7.16
|
4,000 | 7.06 | 7.25 | 7.06 | 0 | 0 | 0 | |
| 28/08/2025 |
7.06
|
400 | 7.06 | 7.06 | 6.97 | 0 | 0 | 0 | |
| 27/08/2025 |
7.25
|
12,400 | 6.88 | 7.25 | 6.78 | 0 | 0 | 0 | |
| 26/08/2025 |
6.88
|
700 | 6.97 | 6.97 | 6.78 | 0 | 0 | 0 | |
| 25/08/2025 |
6.78
|
2,700 | 6.88 | 6.88 | 6.78 | 0 | 0 | 0 | |
| 22/08/2025 |
7.06
|
5,300 | 7.16 | 7.16 | 6.78 | 0 | 0 | 0 | |
| 21/08/2025 |
7.16
|
11,700 | 7.25 | 7.25 | 6.78 | 0 | 0 | 0 | |
| 20/08/2025 |
7.44
|
39,000 | 7.53 | 7.53 | 7.25 | 0 | 0 | 0 | |
| 19/08/2025 |
7.62
|
5,100 | 7.71 | 7.71 | 7.53 | 0 | 0 | 0 | |
| 18/08/2025 |
7.62
|
25,800 | 7.71 | 7.71 | 7.44 | 0 | 0 | 0 | |
| 15/08/2025 |
7.71
|
17,300 | 7.71 | 7.71 | 7.53 | 0 | 0 | 0 | |
| 14/08/2025 |
7.71
|
24,900 | 7.71 | 7.90 | 7.62 | 0 | 0 | 0 | |
| 13/08/2025 |
7.71
|
47,400 | 7.71 | 7.71 | 7.44 | 0 | 0 | 0 | |
| 12/08/2025 |
7.81
|
82,200 | 7.90 | 7.99 | 7.71 | 0 | 0 | 0 | |
| 11/08/2025 |
7.81
|
63,400 | 7.99 | 8.36 | 7.71 | 0 | 0 | 0 | |
| 08/08/2025 |
8.27
|
234,500 | 8.46 | 9.02 | 7.71 | 0 | 0 | 0 | |
| 07/08/2025 |
8.46
|
108,500 | 8.74 | 9.67 | 8.36 | 0 | 0 | 0 | |
| 06/08/2025 |
8.46
|
98,000 | 10.04 | 10.04 | 8.46 | 0 | 0 | 0 | |
| 05/08/2025 |
10.04
|
88,400 | 11.62 | 11.62 | 9.29 | 0 | 0 | 0 | |
| 04/08/2025 |
10.13
|
62,100 | 10.50 | 10.50 | 9.39 | 0 | 0 | 0 | |
| 01/08/2025 |
10.97
|
37,600 | 10.69 | 10.97 | 9.39 | 0 | 0 | 0 | |
| 31/07/2025 |
11.80
|
21,900 | 12.18 | 12.18 | 10.41 | 0 | 0 | 0 | |
| 30/07/2025 |
12.18
|
100 | 12.18 | 12.18 | 12.18 | 0 | 0 | 0 | |
| 29/07/2025 |
12.18
|
0 | 12.18 | 12.18 | 12.18 | 0 | 0 | 0 | |
| 28/07/2025 |
12.08
|
400 | 12.27 | 12.27 | 12.08 | 0 | 0 | 0 | |
| 25/07/2025 |
12.08
|
500 | 13.01 | 13.01 | 12.08 | 0 | 0 | 0 | |
| 24/07/2025 |
13.01
|
100 | 13.01 | 13.01 | 13.01 | 0 | 0 | 0 | |
| 23/07/2025 |
12.08
|
100 | 12.08 | 12.08 | 12.08 | 0 | 0 | 0 | |
| 22/07/2025 |
12.92
|
400 | 13.94 | 13.94 | 12.83 | 0 | 0 | 0 | |
| 21/07/2025 |
12.18
|
2,300 | 13.01 | 13.01 | 12.08 | 0 | 0 | 0 | |
| 18/07/2025 |
12.27
|
500 | 11.15 | 12.27 | 11.15 | 0 | 0 | 0 | |
| 17/07/2025 |
11.52
|
4,700 | 13.01 | 13.01 | 11.52 | 0 | 0 | 0 | |
| 16/07/2025 |
12.73
|
1,800 | 11.15 | 12.73 | 11.15 | 0 | 0 | 0 | |