| 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 | 8.47% | 318,100 | 0 | 0 |
5.80
6.70
6.40
|
|
2 tháng
(2025-11-28) |
0.60 | 10.34% | 432,400 | 0 | 0 |
5.60
6.70
6.40
|
|
3 tháng
(2025-10-29) |
0.40 | 6.67% | 566,300 | 0 | 0 |
5.60
6.70
6.40
|
|
6 tháng
(2025-07-31) |
0 | -0.07% | 2,123,500 | -1,000 | -0.0 |
5.60
7
6.40
|
|
12 tháng
(2025-02-03) |
0.19 | 3.10% | 4,308,847 | -1,100 | -0.0 |
4.93
7.29
6.40
|
|
24 tháng
(2024-02-07) |
1.35 | 26.63% | 14,353,414 | -1,900 | -0.0 |
4.93
8.26
6.40
|
|
36 tháng
(2023-02-13) |
1.53 | 31.30% | 19,834,544 | -46,000 | -0.3 |
4.40
8.26
6.40
|
|
60 tháng
(2021-02-22) |
1.86 | 41.12% | 54,604,592 | -54,615 | -0.8 |
3.82
20.93
6.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 27/01/2026 |
6.40
|
22,500 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 | |
| 26/01/2026 |
6.40
|
10,000 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 | |
| 23/01/2026 |
6.40
|
6,800 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 | |
| 22/01/2026 |
6.40
|
20,900 | 6.80 | 6.80 | 6.40 | 0 | 0 | 0 | |
| 21/01/2026 |
6.50
|
9,400 | 6.50 | 6.80 | 6.40 | 0 | 0 | 0 | |
| 20/01/2026 |
6.60
|
30,700 | 7 | 7 | 6.60 | 0 | 0 | 0 | |
| 19/01/2026 |
6.70
|
10,700 | 6.40 | 7 | 6.40 | 0 | 0 | 0 | |
| 16/01/2026 |
6.40
|
48,000 | 6.50 | 6.60 | 6.40 | 0 | 0 | 0 | |
| 15/01/2026 |
6.40
|
6,500 | 6.70 | 6.70 | 6.40 | 0 | 0 | 0 | |
| 14/01/2026 |
6.40
|
49,900 | 6.20 | 6.80 | 6.20 | 0 | 0 | 0 | |
| 13/01/2026 |
6.10
|
13,800 | 6.20 | 6.20 | 5.90 | 0 | 0 | 0 | |
| 12/01/2026 |
6.10
|
3,300 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 | |
| 09/01/2026 |
6.20
|
8,600 | 6.20 | 6.30 | 6.20 | 0 | 0 | 0 | |
| 08/01/2026 |
6.20
|
23,600 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 | |
| 07/01/2026 |
6.20
|
7,200 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 | |
| 06/01/2026 |
6.20
|
5,500 | 6.20 | 6.20 | 6 | 0 | 0 | 0 | |
| 05/01/2026 |
6.20
|
31,200 | 5.90 | 6.30 | 5.90 | 0 | 0 | 0 | |
| 31/12/2025 |
5.80
|
5,100 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 | |
| 30/12/2025 |
5.90
|
5,300 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 | |
| 29/12/2025 |
5.90
|
21,600 | 5.80 | 5.90 | 5.80 | 0 | 0 | 0 | |
| 26/12/2025 |
5.80
|
3,900 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 | |
| 25/12/2025 |
5.80
|
4,100 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 | |
| 24/12/2025 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
| 23/12/2025 |
5.80
|
6,200 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 | |
| 22/12/2025 |
5.90
|
3,300 | 5.80 | 5.90 | 5.80 | 0 | 0 | 0 | |
| 19/12/2025 |
5.80
|
100 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
| 18/12/2025 |
5.90
|
2,100 | 5.80 | 5.90 | 5.80 | 0 | 0 | 0 | |
| 17/12/2025 |
5.70
|
4,400 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 | |
| 16/12/2025 |
5.80
|
11,900 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 | |
| 15/12/2025 |
5.90
|
17,400 | 5.60 | 5.90 | 5.50 | 0 | 0 | 0 | |
| 12/12/2025 |
5.60
|
1,100 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 | |
| 11/12/2025 |
5.70
|
1,500 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
| 10/12/2025 |
5.70
|
7,200 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 | |
| 09/12/2025 |
5.70
|
3,500 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 | |
| 08/12/2025 |
5.70
|
6,200 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 | |
| 05/12/2025 |
5.80
|
300 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
| 04/12/2025 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
| 03/12/2025 |
5.80
|
3,600 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
| 02/12/2025 |
5.80
|
5,400 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
| 01/12/2025 |
5.80
|
11,200 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 | |
| 28/11/2025 |
5.80
|
20,900 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 | |
| 27/11/2025 |
6
|
100 | 6 | 6 | 6 | 0 | 0 | 0 | |
| 26/11/2025 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
| 25/11/2025 |
5.90
|
1,700 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
| 24/11/2025 |
5.90
|
500 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
| 21/11/2025 |
5.80
|
10,300 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
| 20/11/2025 |
5.80
|
2,800 | 5.80 | 5.90 | 5.80 | 0 | 0 | 0 | |
| 19/11/2025 |
5.80
|
5,200 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 | |
| 18/11/2025 |
5.90
|
5,800 | 6 | 6 | 5.90 | 0 | 0 | 0 | |
| 17/11/2025 |
5.80
|
25,200 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 | |
| 14/11/2025 |
5.90
|
3,800 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 | |
| 13/11/2025 |
6.10
|
10,500 | 5.80 | 6.10 | 5.70 | 0 | 0 | 0 | |
| 12/11/2025 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 | |
| 11/11/2025 |
6.10
|
7,900 | 5.80 | 6.10 | 5.80 | 0 | 0 | 0 | |
| 10/11/2025 |
5.80
|
7,000 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 | |
| 07/11/2025 |
6
|
3,900 | 6.20 | 6.20 | 6 | 0 | 0 | 0 | |
| 06/11/2025 |
5.90
|
4,800 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 | |
| 05/11/2025 |
6
|
8,600 | 5.70 | 6.10 | 5.70 | 0 | 0 | 0 | |
| 04/11/2025 |
5.90
|
12,200 | 6.20 | 6.20 | 5.60 | 0 | 0 | 0 | |
| 03/11/2025 |
5.90
|
2,800 | 6.10 | 6.20 | 5.90 | 0 | 0 | 0 | |
| 31/10/2025 |
6.10
|
3,300 | 6 | 6.10 | 6 | 0 | 0 | 0 | |
| 30/10/2025 |
6.10
|
2,500 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 | |
| 29/10/2025 |
6
|
15,000 | 5.80 | 6 | 5.80 | 0 | 0 | 0 | |
| 28/10/2025 |
5.90
|
2,700 | 5.80 | 6 | 5.80 | 0 | 0 | 0 | |
| 27/10/2025 |
6.10
|
8,200 | 6 | 6.10 | 5.90 | 0 | 0 | 0 | |
| 24/10/2025 |
6.10
|
10,800 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 | |
| 23/10/2025 |
6
|
6,800 | 6 | 6.10 | 6 | 0 | 0 | 0 | |
| 22/10/2025 |
5.90
|
3,200 | 5.80 | 6 | 5.80 | 0 | 0 | 0 | |
| 21/10/2025 |
5.80
|
8,200 | 5.90 | 6 | 5.80 | 0 | 0 | 0 | |
| 20/10/2025 |
5.90
|
8,800 | 6 | 6 | 5.80 | 0 | 0 | 0 | |
| 17/10/2025 |
6
|
10,400 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 | |
| 16/10/2025 |
6.20
|
12,600 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 | |
| 15/10/2025 |
6.40
|
1,300 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 | |
| 14/10/2025 |
6.40
|
20,100 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 | |
| 13/10/2025 |
6.90
|
100 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
| 10/10/2025 |
6.40
|
1,300 | 6.30 | 6.40 | 6.30 | 0 | 0 | 0 | |
| 09/10/2025 |
6.40
|
13,100 | 6.40 | 6.50 | 6.20 | 0 | 0 | 0 | |
| 08/10/2025 |
6.40
|
11,800 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 | |
| 07/10/2025 |
6.40
|
4,100 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 | |
| 06/10/2025 |
6.50
|
4,200 | 6.40 | 6.50 | 6.40 | 0 | 0 | 0 | |
| 03/10/2025 |
6.40
|
11,100 | 6.40 | 6.50 | 6.40 | 0 | 0 | 0 | |
| 02/10/2025 |
6.50
|
3,000 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 | |
| 01/10/2025 |
6.50
|
4,100 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
| 30/09/2025 |
6.70
|
3,000 | 6.60 | 6.70 | 6.60 | 0 | 0 | 0 | |
| 29/09/2025 |
6.60
|
5,000 | 6.80 | 6.80 | 6.60 | 0 | 0 | 0 | |
| 26/09/2025 |
6.80
|
9,700 | 6.90 | 7 | 6.60 | 0 | 0 | 0 | |
| 25/09/2025 |
6.90
|
800 | 6.90 | 6.90 | 6.60 | 0 | 0 | 0 | |
| 24/09/2025 |
6.90
|
19,100 | 6.70 | 6.90 | 6.50 | 0 | 0 | 0 | |
| 23/09/2025 |
6.80
|
15,500 | 6.80 | 6.80 | 6.60 | 0 | 0 | 0 | |
| 22/09/2025 |
6.70
|
9,200 | 6.70 | 7 | 6.60 | 0 | 900 | -0.0 | |
| 19/09/2025: Cổ tức tiền mặt tỉ lệ: 1% | |||||||||
| 19/09/2025 |
6.70
|
3,700 | 6.80 | 6.80 | 6.70 | 0 | 100 | -0.0 | |
| 18/09/2025 |
6.70
|
27,700 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 | |
| 17/09/2025 |
6.60
|
6,300 | 6.70 | 6.90 | 6.40 | 0 | 0 | 0 | |
| 16/09/2025 |
6.70
|
48,000 | 6.80 | 6.80 | 6.60 | 0 | 0 | 0 | |
| 15/09/2025 |
6.80
|
56,500 | 6.90 | 7.00 | 6.80 | 0 | 0 | 0 | |
| 12/09/2025 |
7.00
|
105,300 | 6.70 | 7.09 | 6.50 | 0 | 0 | 0 | |
| 11/09/2025 |
6.70
|
28,800 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 | |
| 10/09/2025 |
6.60
|
17,400 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 | |
| 09/09/2025 |
6.50
|
20,700 | 6.60 | 6.70 | 6.40 | 0 | 0 | 0 | |
| 08/09/2025 |
6.60
|
15,200 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 | |