| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
-0.30 | -4.92% | 79,600 | 0 | 0 |
5.60
6.20
5.70
|
|
2 tháng
(2025-11-28) |
-0.70 | -10.77% | 128,200 | 0 | 0 |
5.60
6.80
5.70
|
|
3 tháng
(2025-10-29) |
-0.70 | -10.77% | 188,300 | 0 | 0 |
5.60
7.50
5.70
|
|
6 tháng
(2025-07-31) |
-6 | -50.86% | 1,475,100 | 0 | 0 |
5.60
11.80
5.70
|
|
12 tháng
(2025-02-03) |
-15.11 | -72.26% | 2,198,137 | 0 | 0 |
5.60
20.91
5.70
|
|
24 tháng
(2024-02-07) |
0.62 | 11.90% | 4,826,889 | 0 | 0 |
4.38
20.91
5.70
|
|
36 tháng
(2023-02-13) |
0.19 | 3.35% | 4,916,400 | 0 | 0 |
4.02
20.91
5.70
|
|
60 tháng
(2021-02-22) |
2.38 | 69.67% | 5,987,996 | 0 | 0 |
3.42
20.91
5.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 27/01/2026 |
5.70
|
3,200 | 6 | 6 | 5.70 | 0 | 0 | 0 | |
| 26/01/2026 |
5.80
|
2,900 | 5.90 | 5.90 | 5.40 | 0 | 0 | 0 | |
| 23/01/2026 |
5.60
|
13,000 | 6 | 6 | 5.50 | 0 | 0 | 0 | |
| 22/01/2026 |
5.90
|
700 | 5.70 | 5.90 | 5.60 | 0 | 0 | 0 | |
| 21/01/2026 |
5.70
|
100 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
| 20/01/2026 |
5.80
|
17,000 | 6 | 6.20 | 5.60 | 0 | 0 | 0 | |
| 19/01/2026 |
5.80
|
16,700 | 5.80 | 5.80 | 5.40 | 0 | 0 | 0 | |
| 16/01/2026 |
5.80
|
3,800 | 5.80 | 5.90 | 5.50 | 0 | 0 | 0 | |
| 15/01/2026 |
5.70
|
2,200 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 | |
| 14/01/2026 |
5.80
|
3,500 | 6.20 | 6.20 | 5.70 | 0 | 0 | 0 | |
| 13/01/2026 |
5.90
|
2,800 | 6 | 6 | 5.80 | 0 | 0 | 0 | |
| 12/01/2026 |
6
|
2,800 | 6.40 | 6.40 | 5.80 | 0 | 0 | 0 | |
| 09/01/2026 |
6
|
1,400 | 6.50 | 6.50 | 5.90 | 0 | 0 | 0 | |
| 08/01/2026 |
6
|
800 | 6.60 | 6.60 | 6 | 0 | 0 | 0 | |
| 07/01/2026 |
6
|
7,700 | 5.50 | 6 | 5.50 | 0 | 0 | 0 | |
| 06/01/2026 |
5.90
|
700 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 | |
| 05/01/2026 |
6
|
1,500 | 6 | 6 | 6 | 0 | 0 | 0 | |
| 31/12/2025 |
6.20
|
100 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
| 30/12/2025 |
5.80
|
900 | 6.70 | 6.70 | 5.80 | 0 | 0 | 0 | |
| 29/12/2025 |
6.10
|
1,000 | 5.80 | 6.10 | 5.80 | 0 | 0 | 0 | |
| 26/12/2025 |
6.30
|
2,300 | 6.50 | 6.50 | 5.90 | 0 | 0 | 0 | |
| 25/12/2025 |
6.80
|
100 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
| 24/12/2025 |
6.20
|
800 | 6.10 | 6.20 | 5.90 | 0 | 0 | 0 | |
| 23/12/2025 |
6.20
|
2,400 | 6.30 | 6.30 | 5.90 | 0 | 0 | 0 | |
| 22/12/2025 |
6
|
600 | 6.50 | 6.50 | 6 | 0 | 0 | 0 | |
| 19/12/2025 |
6
|
3,400 | 6.30 | 6.30 | 5.80 | 0 | 0 | 0 | |
| 18/12/2025 |
6.10
|
1,200 | 6.10 | 6.10 | 5.80 | 0 | 0 | 0 | |
| 17/12/2025 |
6.20
|
1,400 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 | |
| 16/12/2025 |
6.20
|
5,300 | 7.20 | 7.20 | 5.80 | 0 | 0 | 0 | |
| 15/12/2025 |
6.10
|
500 | 6.90 | 6.90 | 6.10 | 0 | 0 | 0 | |
| 12/12/2025 |
6
|
2,500 | 6.50 | 6.50 | 5.80 | 0 | 0 | 0 | |
| 11/12/2025 |
6.20
|
6,000 | 6.10 | 6.20 | 5.90 | 0 | 0 | 0 | |
| 10/12/2025 |
6.10
|
2,700 | 6.70 | 6.70 | 6 | 0 | 0 | 0 | |
| 09/12/2025 |
6.20
|
1,400 | 6.50 | 6.50 | 6 | 0 | 0 | 0 | |
| 08/12/2025 |
6.30
|
3,800 | 6.50 | 6.50 | 6.10 | 0 | 0 | 0 | |
| 05/12/2025 |
6.30
|
1,800 | 6.50 | 6.50 | 6.10 | 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 | |