| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
0.10 | 1.89% | 33,900 | 0 | 0 |
5.30
5.70
5.50
|
|
2 tháng
(2026-07-20) |
0 | 0% | 92,600 | 0 | 0 |
4.80
5.70
5.50
|
|
3 tháng
(2026-06-22) |
-0.10 | -1.82% | 136,400 | 0 | 0 |
4.80
5.70
5.50
|
|
6 tháng
(2026-03-23) |
0.21 | 3.96% | 601,400 | 0 | 0 |
4.80
5.70
5.50
|
|
12 tháng
(2025-09-23) |
0.02 | 0.37% | 1,609,100 | -200 | -0.0 |
4.80
5.70
5.50
|
|
24 tháng
(2024-09-30) |
-1.80 | -25.04% | 5,941,252 | -300 | 0.0 |
4.41
7.56
5.50
|
|
36 tháng
(2023-10-04) |
-4.88 | -47.47% | 20,918,723 | -200 | 0.0 |
4.41
10.28
5.50
|
|
60 tháng
(2021-10-14) |
-2.08 | -27.85% | 29,972,629 | -200 | 0.0 |
4.03
14.82
5.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/09/2026 |
5.50
|
10,300 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 17/09/2026 |
5.40
|
200 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 16/09/2026 |
5.40
|
1,200 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 15/09/2026 |
5.40
|
2,200 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 | |
| 14/09/2026 |
5.40
|
2,900 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 11/09/2026 |
5.40
|
3,100 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 | |
| 10/09/2026 |
5.40
|
2,300 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 09/09/2026 |
5.40
|
1,600 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 08/09/2026 |
5.40
|
2,000 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 07/09/2026 |
5.40
|
1,300 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 | |
| 04/09/2026 |
5.40
|
1,200 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 03/09/2026 |
5.30
|
900 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
| 02/09/2026 |
5.60
|
200 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
| 01/09/2026 |
5.70
|
2,300 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 | |
| 31/08/2026 |
5.40
|
2,900 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 28/08/2026 |
5.40
|
1,000 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 27/08/2026 |
5.40
|
2,200 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 26/08/2026 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 25/08/2026 |
5.40
|
2,400 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 24/08/2026 |
5.40
|
1,600 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 | |
| 21/08/2026 |
5.40
|
1,000 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 20/08/2026 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
| 19/08/2026 |
5.30
|
1,400 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
| 18/08/2026 |
5.30
|
1,600 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 | |
| 17/08/2026 |
5.30
|
2,600 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 | |
| 14/08/2026 |
5.30
|
5,900 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 | |
| 13/08/2026 |
5.40
|
200 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 | |
| 12/08/2026 |
5.30
|
400 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
| 11/08/2026 |
5.30
|
800 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
| 10/08/2026 |
5.30
|
1,700 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
| 07/08/2026 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 06/08/2026 |
5.50
|
200 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 05/08/2026 |
5.50
|
500 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 | |
| 04/08/2026 |
4.80
|
400 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 | |
| 03/08/2026 |
5.10
|
2,200 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
| 31/07/2026 |
5.10
|
12,400 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 | |
| 30/07/2026 |
5
|
1,600 | 5.40 | 5.40 | 5 | 0 | 0 | 0 | |
| 29/07/2026 |
5.10
|
2,300 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 | |
| 28/07/2026 |
5
|
2,400 | 5.20 | 5.20 | 5 | 0 | 0 | 0 | |
| 27/07/2026 |
5
|
6,700 | 5.50 | 5.50 | 5 | 0 | 0 | 0 | |
| 24/07/2026 |
5.40
|
100 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 23/07/2026 |
4.80
|
8,100 | 5.40 | 5.40 | 4.70 | 0 | 0 | 0 | |
| 22/07/2026 |
5.40
|
8,400 | 5.30 | 5.40 | 5 | 0 | 0 | 0 | |
| 21/07/2026 |
5.40
|
100 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 20/07/2026 |
5.40
|
100 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 17/07/2026 |
5.50
|
100 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 16/07/2026 |
5.40
|
200 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 | |
| 15/07/2026 |
5.30
|
4,800 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 | |
| 14/07/2026 |
5.40
|
600 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 13/07/2026 |
5.30
|
1,500 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 | |
| 10/07/2026 |
5.40
|
7,800 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 | |
| 09/07/2026 |
5.40
|
700 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 08/07/2026 |
5.40
|
1,800 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 07/07/2026 |
5.40
|
1,100 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 06/07/2026 |
5.40
|
1,600 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 03/07/2026 |
5.40
|
900 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 02/07/2026 |
5.60
|
200 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
| 01/07/2026 |
5.40
|
1,400 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 30/06/2026 |
5.40
|
1,800 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 29/06/2026 |
5.40
|
2,200 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 26/06/2026 |
5.30
|
2,700 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 | |
| 25/06/2026 |
5.40
|
8,200 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 | |
| 24/06/2026 |
5.40
|
2,000 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 23/06/2026 |
5.40
|
2,300 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 | |
| 22/06/2026 |
5.50
|
1,900 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 19/06/2026 |
5.50
|
3,200 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 18/06/2026 |
5.40
|
3,400 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 | |
| 17/06/2026 |
5.40
|
4,000 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 16/06/2026 |
5.30
|
3,500 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 | |
| 15/06/2026 |
5.40
|
900 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 12/06/2026 |
5.30
|
8,100 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 | |
| 11/06/2026 |
5.40
|
6,000 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 10/06/2026 |
5.30
|
8,000 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 | |
| 09/06/2026 |
5.40
|
6,300 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 08/06/2026 |
5.40
|
16,100 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 | |
| 05/06/2026 |
5.40
|
5,700 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 | |
| 04/06/2026 |
5.40
|
4,000 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 | |
| 03/06/2026 |
5.50
|
3,000 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 | |
| 02/06/2026 |
5.50
|
14,100 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 01/06/2026 |
5.50
|
1,000 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 29/05/2026 |
5.50
|
5,900 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 | |
| 28/05/2026 |
5.30
|
1,000 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
| 27/05/2026 |
5.30
|
2,900 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 | |
| 26/05/2026 |
5.30
|
5,900 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 | |
| 25/05/2026 |
5.50
|
4,100 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 22/05/2026: Cổ tức tiền mặt tỉ lệ: 4.2% | |||||||||
| 22/05/2026 |
5.50
|
28,700 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 | |
| 21/05/2026 |
5.47
|
11,400 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 | |
| 20/05/2026 |
5.47
|
8,400 | 5.38 | 5.47 | 5.38 | 0 | 0 | 0 | |
| 19/05/2026 |
5.38
|
15,600 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 | |
| 18/05/2026 |
5.38
|
4,100 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 | |
| 15/05/2026 |
5.38
|
5,400 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 | |
| 14/05/2026 |
5.29
|
13,600 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 | |
| 13/05/2026 |
5.29
|
1,200 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 | |
| 12/05/2026 |
5.19
|
1,000 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
| 11/05/2026 |
5.19
|
20,200 | 5.10 | 5.19 | 5.10 | 0 | 0 | 0 | |
| 08/05/2026 |
5.19
|
500 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
| 07/05/2026 |
5.10
|
4,000 | 5.19 | 5.19 | 5.10 | 0 | 0 | 0 | |
| 06/05/2026 |
5.19
|
1,600 | 5.10 | 5.19 | 5.10 | 0 | 0 | 0 | |
| 05/05/2026 |
5.01
|
45,600 | 5.10 | 5.10 | 5.01 | 0 | 0 | 0 | |
| 04/05/2026 |
5.10
|
19,000 | 5.29 | 5.29 | 5.10 | 0 | 0 | 0 | |