| 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) |
0.50 | 9.43% | 4,900 | -200 | -0.0 |
5
6
5.80
|
|
2 tháng
(2025-11-28) |
0.30 | 5.45% | 12,400 | 1,600 | 0.0 |
5
6
5.80
|
|
3 tháng
(2025-10-29) |
0.10 | 1.75% | 36,600 | 1,600 | 0.0 |
4.80
6
5.80
|
|
6 tháng
(2025-07-31) |
0.41 | 7.61% | 127,600 | -1,200 | -0.0 |
4.70
6
5.80
|
|
12 tháng
(2025-02-03) |
0.31 | 5.69% | 761,599 | -99,600 | -0.3 |
4.70
6.17
5.80
|
|
24 tháng
(2024-02-07) |
-0.96 | -14.23% | 882,599 | -177,700 | -0.7 |
4.21
6.86
5.80
|
|
36 tháng
(2023-02-13) |
-1.06 | -15.45% | 1,122,116 | -162,000 | -0.6 |
4.21
9.02
5.80
|
|
60 tháng
(2021-02-22) |
1 | 20.78% | 3,081,127 | 123,800 | 2.6 |
4.21
15.19
5.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 27/01/2026 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
| 26/01/2026 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
| 23/01/2026 |
6
|
700 | 5.80 | 6 | 5.80 | 0 | 0 | 0 | |
| 22/01/2026 |
6
|
400 | 6 | 6 | 5.50 | 0 | 0 | 0 | |
| 21/01/2026 |
5.50
|
100 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 20/01/2026 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
| 19/01/2026 |
5.10
|
200 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
| 16/01/2026 |
5.10
|
300 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
| 15/01/2026 |
5.50
|
1,100 | 5.30 | 5.50 | 5.10 | 0 | 0 | 0 | |
| 14/01/2026 |
5.10
|
800 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
| 13/01/2026 |
5.10
|
100 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
| 12/01/2026 |
5.20
|
700 | 5 | 5.20 | 5 | 0 | 0 | 0 | |
| 09/01/2026 |
5
|
300 | 5 | 5 | 5 | 0 | 0 | 0 | |
| 08/01/2026 |
5.10
|
100 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
| 07/01/2026 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
| 06/01/2026 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
| 05/01/2026 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
| 31/12/2025 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 100 | -0.0 | |
| 30/12/2025 |
5.60
|
100 | 5.60 | 5.60 | 5.60 | 0 | 100 | -0.0 | |
| 29/12/2025 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
| 26/12/2025 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
| 25/12/2025 |
5.30
|
500 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
| 24/12/2025 |
5.40
|
100 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 23/12/2025 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
| 22/12/2025 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
| 19/12/2025 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
| 18/12/2025 |
5.10
|
300 | 5 | 5.10 | 5 | 0 | 200 | -0.0 | |
| 17/12/2025 |
5.40
|
100 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 16/12/2025 |
5.50
|
500 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 15/12/2025 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 12/12/2025 |
5.50
|
500 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 11/12/2025 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 10/12/2025 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 09/12/2025 |
5.80
|
500 | 5.50 | 5.80 | 5.10 | 0 | 0 | 0 | |
| 08/12/2025 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
| 05/12/2025 |
5.80
|
200 | 6 | 6 | 5.80 | 0 | 0 | 0 | |
| 04/12/2025 |
5.50
|
2,000 | 5.40 | 5.50 | 5.20 | 0 | 0 | 0 | |
| 03/12/2025 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 02/12/2025 |
5.50
|
700 | 5.10 | 5.50 | 5.10 | 0 | 0 | 0 | |
| 01/12/2025 |
6
|
100 | 6 | 6 | 6 | 0 | 0 | 0 | |
| 28/11/2025 |
5.50
|
2,000 | 5.50 | 5.50 | 5.50 | 2,000 | 0 | 0.0 | |
| 27/11/2025 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 26/11/2025 |
5.50
|
100 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 25/11/2025 |
5.20
|
200 | 5.50 | 5.50 | 5.20 | 0 | 0 | 0 | |
| 24/11/2025 |
5.20
|
1,400 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 | |
| 21/11/2025 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 | |
| 20/11/2025 |
4.90
|
100 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 | |
| 19/11/2025 |
4.80
|
300 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 | |
| 18/11/2025 |
4.80
|
5,000 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 | |
| 17/11/2025 |
5.20
|
200 | 4.40 | 5.20 | 4.40 | 0 | 0 | 0 | |
| 14/11/2025 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 | |
| 13/11/2025 |
4.90
|
5,400 | 5 | 5 | 4.90 | 0 | 0 | 0 | |
| 12/11/2025 |
4.90
|
9,100 | 5.60 | 5.60 | 4.90 | 0 | 0 | 0 | |
| 11/11/2025 |
4.90
|
300 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 | |
| 10/11/2025 |
5
|
700 | 5 | 5 | 5 | 0 | 0 | 0 | |
| 07/11/2025 |
4.90
|
100 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 | |
| 06/11/2025 |
4.80
|
500 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 | |
| 05/11/2025 |
5.40
|
300 | 5.10 | 5.40 | 5.10 | 0 | 0 | 0 | |
| 04/11/2025 |
5.50
|
200 | 6.20 | 6.20 | 5.50 | 0 | 0 | 0 | |
| 03/11/2025 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 31/10/2025 |
5.40
|
100 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 30/10/2025 |
6
|
200 | 6.40 | 6.40 | 6 | 0 | 0 | 0 | |
| 29/10/2025 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
| 28/10/2025 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
| 27/10/2025 |
5.70
|
100 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
| 24/10/2025 |
5
|
3,000 | 5 | 5 | 5 | 0 | 3,000 | -0.0 | |
| 23/10/2025 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 22/10/2025 |
5.40
|
200 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 21/10/2025 |
5.50
|
1,100 | 5 | 5.50 | 5 | 0 | 0 | 0 | |
| 20/10/2025 |
5
|
3,000 | 5 | 5 | 5 | 0 | 0 | 0 | |
| 17/10/2025 |
5.40
|
500 | 5.40 | 5.70 | 5.10 | 0 | 0 | 0 | |
| 16/10/2025 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 15/10/2025 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 14/10/2025 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 13/10/2025 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 10/10/2025 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 09/10/2025 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 08/10/2025 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 07/10/2025 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 06/10/2025 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 03/10/2025 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 02/10/2025 |
5.50
|
1,100 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 | |
| 01/10/2025 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
| 30/09/2025 |
5.20
|
1,000 | 5.40 | 5.40 | 5.10 | 0 | 0 | 0 | |
| 29/09/2025 |
5.10
|
200 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
| 26/09/2025 |
5
|
5,200 | 5.50 | 5.50 | 4.80 | 0 | 0 | 0 | |
| 25/09/2025 |
5.10
|
100 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
| 24/09/2025 |
5.10
|
100 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
| 23/09/2025 |
5.20
|
100 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
| 22/09/2025 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
| 19/09/2025 |
5.60
|
2,100 | 5.30 | 5.60 | 5 | 0 | 0 | 0 | |
| 18/09/2025: Cổ tức tiền mặt tỉ lệ: 1% | |||||||||
| 18/09/2025 |
5.50
|
200 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 | |
| 17/09/2025 |
4.90
|
2,800 | 5.10 | 5.29 | 4.90 | 0 | 0 | 0 | |
| 16/09/2025 |
5.39
|
4,800 | 5.49 | 5.49 | 5.10 | 0 | 0 | 0 | |
| 15/09/2025 |
5.29
|
2,700 | 5.39 | 5.39 | 5.10 | 0 | 0 | 0 | |
| 12/09/2025 |
5.39
|
2,900 | 5.68 | 5.68 | 5.39 | 0 | 0 | 0 | |
| 11/09/2025 |
5.10
|
900 | 5.39 | 5.39 | 5.10 | 0 | 0 | 0 | |
| 10/09/2025 |
5.29
|
1,500 | 4.90 | 5.29 | 4.80 | 0 | 0 | 0 | |
| 09/09/2025 |
5.39
|
400 | 5.88 | 5.88 | 5.39 | 0 | 0 | 0 | |
| 08/09/2025 |
5.49
|
400 | 5.29 | 5.59 | 5.29 | 0 | 0 | 0 | |