| 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) |
1.33 | 24.83% | 11,700 | 2,100 | 0.0 |
5.09
6.20
6.20
|
|
2 tháng
(2026-07-20) |
0.41 | 6.48% | 15,600 | 2,100 | 0.0 |
5.09
6.29
6.20
|
|
3 tháng
(2026-06-22) |
0.50 | 8.07% | 19,100 | 2,100 | 0.0 |
5.09
6.29
6.20
|
|
6 tháng
(2026-03-23) |
1.15 | 20.67% | 381,000 | -900 | -0.0 |
5.09
6.29
6.20
|
|
12 tháng
(2025-09-23) |
1.06 | 18.69% | 1,524,700 | 900 | 0.0 |
5.09
6.29
6.20
|
|
24 tháng
(2024-09-30) |
1.61 | 31.64% | 3,150,152 | 31,200 | 0.2 |
3.89
6.29
6.20
|
|
36 tháng
(2023-10-04) |
0.98 | 17.15% | 5,092,342 | 34,100 | 0.2 |
3.89
6.29
6.20
|
|
60 tháng
(2021-10-14) |
0.24 | 3.72% | 34,233,792 | -69,933 | -1.4 |
3.54
10.74
6.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/09/2026: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 18/09/2026 |
6.20
|
100 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
| 17/09/2026 |
6.20
|
2,500 | 6.11 | 6.20 | 6.11 | 0 | 0 | 0 | |
| 16/09/2026 |
6.11
|
2,300 | 6.11 | 6.20 | 6.11 | 0 | 0 | 0 | |
| 15/09/2026 |
6.11
|
1,000 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 | |
| 14/09/2026 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 | |
| 11/09/2026 |
5.55
|
500 | 6.29 | 6.29 | 5.55 | 0 | 300 | -0.0 | |
| 10/09/2026 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
| 09/09/2026 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
| 08/09/2026 |
6.01
|
300 | 5.83 | 6.01 | 5.83 | 0 | 0 | 0 | |
| 07/09/2026 |
5.55
|
200 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 | |
| 04/09/2026 |
5.09
|
100 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
| 03/09/2026 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 | |
| 02/09/2026 |
5.55
|
3,300 | 5.55 | 5.55 | 5.55 | 3,000 | 0 | 0.0 | |
| 01/09/2026 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 | |
| 31/08/2026 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 | |
| 28/08/2026 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 | |
| 27/08/2026 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 | |
| 26/08/2026 |
5.37
|
100 | 5.37 | 5.37 | 5.37 | 0 | 100 | -0.0 | |
| 25/08/2026 |
5.37
|
500 | 5.37 | 5.37 | 5.37 | 0 | 500 | -0.0 | |
| 24/08/2026 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 | |
| 21/08/2026 |
5.37
|
800 | 5.18 | 5.37 | 5.18 | 0 | 0 | 0 | |
| 20/08/2026 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 | |
| 19/08/2026 |
5.37
|
100 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 | |
| 18/08/2026 |
5.18
|
500 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
| 17/08/2026 |
5.18
|
500 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
| 14/08/2026 |
5.09
|
800 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
| 13/08/2026 |
5.09
|
200 | 5.18 | 5.18 | 5.09 | 0 | 0 | 0 | |
| 12/08/2026 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
| 11/08/2026 |
5.09
|
1,000 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
| 10/08/2026 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
| 07/08/2026 |
5.18
|
200 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
| 06/08/2026 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
| 05/08/2026 |
5.18
|
100 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
| 04/08/2026 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 | |
| 03/08/2026 |
5.74
|
600 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 | |
| 31/07/2026 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 | |
| 30/07/2026 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 | |
| 29/07/2026 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 | |
| 28/07/2026 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 | |
| 27/07/2026 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 | |
| 24/07/2026 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 | |
| 23/07/2026 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 | |
| 22/07/2026 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 | |
| 21/07/2026 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 | |
| 20/07/2026 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 | |
| 17/07/2026 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 | |
| 16/07/2026 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 | |
| 15/07/2026 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 | |
| 14/07/2026 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 | |
| 13/07/2026 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 | |
| 10/07/2026 |
6.29
|
100 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 | |
| 09/07/2026 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 | |
| 08/07/2026 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 | |
| 07/07/2026 |
6.29
|
3,400 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 | |
| 06/07/2026 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
| 03/07/2026 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
| 02/07/2026 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
| 01/07/2026 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
| 30/06/2026 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
| 29/06/2026 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
| 26/06/2026 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
| 25/06/2026 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
| 24/06/2026 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
| 23/06/2026 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
| 22/06/2026 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
| 19/06/2026 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
| 18/06/2026 |
6.20
|
100 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
| 17/06/2026 |
6.20
|
300 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
| 16/06/2026 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
| 15/06/2026 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
| 12/06/2026 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
| 11/06/2026 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
| 10/06/2026 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
| 09/06/2026 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
| 08/06/2026 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
| 05/06/2026 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
| 04/06/2026 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
| 03/06/2026 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
| 02/06/2026 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
| 01/06/2026 |
6.20
|
100 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
| 29/05/2026 |
6.20
|
5,200 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
| 28/05/2026 |
6.20
|
16,000 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
| 27/05/2026 |
6.20
|
8,000 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
| 26/05/2026 |
6.20
|
100 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
| 25/05/2026 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
| 22/05/2026 |
6.20
|
5,000 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
| 21/05/2026 |
6.20
|
20,900 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
| 20/05/2026 |
6.20
|
14,800 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
| 19/05/2026 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
| 18/05/2026 |
6.20
|
1,700 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
| 15/05/2026 |
6.20
|
13,800 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
| 14/05/2026 |
6.20
|
300 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
| 13/05/2026 |
6.20
|
5,000 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
| 12/05/2026 |
6.20
|
15,400 | 6.20 | 6.20 | 6.11 | 0 | 0 | 0 | |
| 11/05/2026 |
6.20
|
15,600 | 6.29 | 6.29 | 6.20 | 0 | 0 | 0 | |
| 08/05/2026 |
6.20
|
3,100 | 6.20 | 6.20 | 6.20 | 0 | 3,000 | -0.0 | |
| 07/05/2026 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
| 06/05/2026 |
6.20
|
19,100 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
| 05/05/2026 |
6.11
|
5,100 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 | |
| 04/05/2026 |
6.11
|
11,100 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 | |