| 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) |
-0.10 | -1.82% | 26,700 | 2,000 | 0.0 |
4.80
6
5.50
|
|
2 tháng
(2025-10-06) |
0 | 0% | 34,900 | -1,000 | -0.0 |
4.80
6
5.50
|
|
3 tháng
(2025-09-05) |
0.11 | 2.04% | 62,000 | -1,000 | -0.0 |
4.80
6
5.50
|
|
6 tháng
(2025-06-09) |
0.21 | 3.97% | 199,700 | -2,000 | -0.0 |
4.70
6
5.50
|
|
12 tháng
(2024-12-09) |
0.50 | 10.20% | 812,599 | -157,500 | -0.6 |
4.31
6.17
5.50
|
|
24 tháng
(2023-12-15) |
-0.97 | -15.23% | 874,799 | -177,300 | -0.7 |
4.21
6.86
5.50
|
|
36 tháng
(2022-12-20) |
-1.85 | -25.54% | 1,120,616 | -161,600 | -0.6 |
4.21
9.02
5.50
|
|
60 tháng
(2020-12-30) |
0.89 | 19.79% | 3,119,305 | 116,900 | 2.6 |
4.21
15.19
5.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 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 | |
| 05/09/2025 |
5.29
|
600 | 5.39 | 5.39 | 5.29 | 0 | 0 | 0 | |
| 04/09/2025 |
5.39
|
300 | 5.19 | 5.39 | 5.19 | 0 | 0 | 0 | |
| 03/09/2025 |
5.39
|
1,300 | 5.29 | 5.49 | 5.19 | 0 | 0 | 0 | |
| 29/08/2025 |
5.39
|
500 | 5.19 | 5.59 | 5.19 | 0 | 0 | 0 | |
| 28/08/2025 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
| 27/08/2025 |
5.39
|
400 | 5.78 | 5.78 | 5.19 | 0 | 0 | 0 | |
| 26/08/2025 |
4.90
|
200 | 5.19 | 5.19 | 4.90 | 0 | 0 | 0 | |
| 25/08/2025 |
4.70
|
2,400 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
| 22/08/2025 |
5.10
|
700 | 5.00 | 5.39 | 5.00 | 100 | 0 | 0.0 | |
| 21/08/2025 |
5.78
|
0 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 | |
| 20/08/2025 |
5.78
|
0 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 | |
| 19/08/2025 |
5.59
|
1,300 | 5.39 | 6.17 | 5.39 | 0 | 0 | 0 | |
| 18/08/2025 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
| 15/08/2025 |
5.39
|
200 | 5.49 | 5.49 | 5.39 | 0 | 0 | 0 | |
| 14/08/2025 |
5.68
|
5,100 | 5.00 | 6.08 | 4.90 | 0 | 0 | 0 | |
| 13/08/2025 |
5.29
|
200 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 | |
| 12/08/2025 |
5.29
|
700 | 5.10 | 5.29 | 5.10 | 0 | 0 | 0 | |
| 11/08/2025 |
4.90
|
1,800 | 4.90 | 5.00 | 4.90 | 0 | 0 | 0 | |
| 08/08/2025 |
4.90
|
3,100 | 5.19 | 5.19 | 4.90 | 0 | 0 | 0 | |
| 07/08/2025 |
5.19
|
9,500 | 5.19 | 5.49 | 5.19 | 0 | 0 | 0 | |
| 06/08/2025 |
5.19
|
200 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
| 05/08/2025 |
5.29
|
300 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 | |
| 04/08/2025 |
5.19
|
3,300 | 4.90 | 5.19 | 4.80 | 0 | 0 | 0 | |
| 01/08/2025 |
4.90
|
1,300 | 5.39 | 5.39 | 4.90 | 0 | 0 | 0 | |
| 31/07/2025 |
5.39
|
23,200 | 5.00 | 5.78 | 5.00 | 100 | 0 | 0.0 | |
| 30/07/2025 |
5.78
|
2,200 | 5.19 | 5.78 | 5.19 | 0 | 0 | 0 | |
| 29/07/2025 |
5.19
|
10,900 | 5.49 | 5.49 | 5.00 | 0 | 200 | -0.0 | |
| 28/07/2025 |
5.49
|
4,100 | 6.17 | 6.17 | 5.49 | 0 | 0 | 0 | |
| 25/07/2025 |
5.39
|
10,800 | 5.10 | 5.39 | 5.10 | 0 | 1,000 | -0.0 | |
| 24/07/2025 |
5.00
|
6,900 | 4.31 | 5.00 | 4.31 | 0 | 0 | 0 | |
| 23/07/2025 |
5.00
|
2,000 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 22/07/2025 |
5.00
|
800 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 21/07/2025 |
5.00
|
600 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 18/07/2025 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 | |
| 17/07/2025 |
4.90
|
1,900 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 | |
| 16/07/2025 |
5.10
|
1,200 | 5.00 | 5.10 | 5.00 | 0 | 0 | 0 | |