| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
-0.49 | -8.07% | 540,700 | 600 | 0.0 |
5.45
6.09
5.60
|
|
2 tháng
(2026-01-15) |
-0.67 | -10.72% | 1,122,000 | -300 | -0.0 |
5.45
6.25
5.60
|
|
3 tháng
(2025-12-16) |
-1.05 | -15.84% | 1,776,600 | -200 | -0.0 |
5.45
6.66
5.60
|
|
6 tháng
(2025-09-17) |
-1.40 | -20.09% | 7,788,600 | 8,500 | 0.1 |
5.45
7.24
5.60
|
|
12 tháng
(2025-03-21) |
-1.79 | -24.27% | 27,548,400 | 367,200 | 2.0 |
5.45
7.65
5.60
|
|
24 tháng
(2024-03-26) |
-1.86 | -25% | 120,818,500 | 1,497,900 | 15.7 |
5.45
12.20
5.60
|
|
36 tháng
(2023-04-03) |
-1.58 | -22.11% | 140,502,000 | 1,704,000 | 17.4 |
5.45
12.20
5.60
|
|
60 tháng
(2021-11-03) |
-2.08 | -27.19% | 145,576,600 | 1,704,000 | 17.4 |
5.45
12.20
5.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 16/03/2026 |
5.60
|
26,200 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 | |
| 13/03/2026 |
5.58
|
40,700 | 5.21 | 5.64 | 5.21 | 0 | 0 | 0 | |
| 12/03/2026 |
5.60
|
10,300 | 5.61 | 5.61 | 5.53 | 0 | 0 | 0 | |
| 11/03/2026 |
5.67
|
22,200 | 5.47 | 5.68 | 5.46 | 0 | 0 | 0 | |
| 10/03/2026 |
5.46
|
64,100 | 5.75 | 5.75 | 5.40 | 200 | 0 | 0.0 | |
| 09/03/2026 |
5.45
|
224,700 | 5.70 | 5.77 | 5.45 | 200 | 0 | 0.0 | |
| 06/03/2026 |
5.85
|
9,600 | 5.80 | 5.87 | 5.72 | 0 | 0 | 0 | |
| 05/03/2026 |
5.85
|
4,100 | 5.80 | 5.88 | 5.80 | 0 | 0 | 0 | |
| 04/03/2026 |
5.80
|
17,400 | 5.85 | 5.86 | 5.70 | 0 | 0 | 0 | |
| 03/03/2026 |
5.85
|
7,500 | 5.94 | 5.97 | 5.80 | 0 | 0 | 0 | |
| 02/03/2026 |
5.94
|
28,900 | 5.90 | 5.98 | 5.59 | 0 | 0 | 0 | |
| 27/02/2026 |
6
|
30,400 | 6.10 | 6.10 | 5.90 | 200 | 0 | 0.0 | |
| 26/02/2026 |
6
|
27,200 | 6.01 | 6.07 | 6 | 0 | 0 | 0 | |
| 25/02/2026 |
6.01
|
24,800 | 6.09 | 6.09 | 6.01 | 0 | 0 | 0 | |
| 24/02/2026 |
6.09
|
17,800 | 6.07 | 6.13 | 6 | 0 | 0 | 0 | |
| 23/02/2026 |
6.07
|
11,000 | 6.06 | 6.10 | 6.05 | 0 | 0 | 0 | |
| 13/02/2026 |
6.05
|
19,700 | 6.36 | 6.36 | 5.91 | 200 | 0 | 0.0 | |
| 12/02/2026 |
5.96
|
9,200 | 6.02 | 6.02 | 5.92 | 100 | 0 | 0.0 | |
| 11/02/2026 |
6.06
|
17,800 | 5.97 | 6.07 | 5.90 | 0 | 0 | 0 | |
| 10/02/2026 |
5.94
|
17,300 | 6 | 6 | 5.91 | 100 | 0 | 0.0 | |
| 09/02/2026 |
6
|
12,400 | 6.05 | 6.05 | 5.95 | 0 | 0 | 0 | |
| 06/02/2026 |
6.01
|
36,600 | 6.05 | 6.05 | 5.96 | 0 | 0 | 0 | |
| 05/02/2026 |
6.01
|
28,600 | 6 | 6.13 | 6 | 0 | 0 | 0 | |
| 04/02/2026 |
6.02
|
55,700 | 6.05 | 6.10 | 6.02 | 100 | 0 | 0.0 | |
| 03/02/2026 |
6.05
|
12,700 | 6 | 6.10 | 6 | 0 | 0 | 0 | |
| 02/02/2026 |
6.12
|
17,200 | 6.10 | 6.13 | 6.08 | 0 | 0 | 0 | |
| 30/01/2026 |
6.10
|
42,400 | 6.12 | 6.12 | 6 | 0 | 0 | 0 | |
| 29/01/2026 |
6.14
|
12,300 | 6.10 | 6.14 | 6.07 | 0 | 0 | 0 | |
| 28/01/2026 |
6
|
29,300 | 6.10 | 6.18 | 6 | 0 | 1,400 | -0.0 | |
| 27/01/2026 |
6.10
|
20,800 | 6.13 | 6.17 | 6.07 | 0 | 0 | 0 | |
| 26/01/2026 |
6.21
|
28,600 | 6.17 | 6.24 | 6.14 | 0 | 0 | 0 | |
| 23/01/2026 |
6.17
|
34,000 | 6.17 | 6.17 | 6.11 | 0 | 0 | 0 | |
| 22/01/2026 |
6.19
|
24,600 | 6.23 | 6.23 | 6.14 | 0 | 0 | 0 | |
| 21/01/2026 |
6.23
|
11,100 | 6.26 | 6.26 | 6.13 | 0 | 0 | 0 | |
| 20/01/2026 |
6.21
|
52,800 | 6.25 | 6.25 | 6.13 | 0 | 0 | 0 | |
| 19/01/2026 |
6.23
|
24,700 | 6.38 | 6.38 | 6.23 | 0 | 0 | 0 | |
| 16/01/2026 |
6.25
|
43,600 | 6.27 | 6.29 | 6.24 | 0 | 0 | 0 | |
| 15/01/2026 |
6.25
|
29,900 | 6.45 | 6.48 | 6.25 | 0 | 0 | 0 | |
| 14/01/2026 |
6.30
|
70,000 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 | |
| 13/01/2026 |
6.30
|
29,700 | 6.34 | 6.34 | 6.25 | 0 | 0 | 0 | |
| 12/01/2026 |
6.34
|
103,600 | 6.32 | 6.38 | 6.22 | 0 | 0 | 0 | |
| 09/01/2026 |
6.31
|
12,900 | 6.40 | 6.40 | 6.31 | 0 | 0 | 0 | |
| 08/01/2026 |
6.35
|
14,900 | 6.35 | 6.40 | 6.33 | 0 | 0 | 0 | |
| 07/01/2026 |
6.35
|
28,300 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 | |
| 06/01/2026 |
6.40
|
30,000 | 6.42 | 6.42 | 6.38 | 0 | 0 | 0 | |
| 05/01/2026 |
6.42
|
33,200 | 6.51 | 6.51 | 6.40 | 0 | 0 | 0 | |
| 31/12/2025 |
6.45
|
18,100 | 6.56 | 6.56 | 6.44 | 0 | 0 | 0 | |
| 30/12/2025 |
6.50
|
14,300 | 6.40 | 6.52 | 6.40 | 100 | 0 | 0.0 | |
| 29/12/2025 |
6.39
|
15,500 | 6.51 | 6.55 | 6.39 | 0 | 0 | 0 | |
| 26/12/2025 |
6.51
|
31,600 | 6.40 | 6.52 | 6.40 | 0 | 0 | 0 | |
| 25/12/2025 |
6.50
|
39,000 | 6.52 | 6.56 | 6.50 | 0 | 0 | 0 | |
| 24/12/2025 |
6.55
|
41,500 | 6.59 | 6.59 | 6.52 | 0 | 0 | 0 | |
| 23/12/2025 |
6.55
|
19,100 | 6.68 | 6.68 | 6.52 | 0 | 0 | 0 | |
| 22/12/2025 |
6.55
|
8,700 | 6.68 | 6.68 | 6.55 | 0 | 0 | 0 | |
| 19/12/2025 |
6.60
|
76,500 | 6.67 | 6.67 | 6.55 | 0 | 0 | 0 | |
| 18/12/2025 |
6.57
|
46,500 | 6.68 | 6.68 | 6.56 | 0 | 0 | 0 | |
| 17/12/2025 |
6.66
|
14,900 | 6.63 | 6.70 | 6.63 | 0 | 0 | 0 | |
| 16/12/2025 |
6.63
|
6,300 | 6.66 | 6.69 | 6.60 | 0 | 0 | 0 | |
| 15/12/2025 |
6.66
|
69,900 | 6.70 | 6.70 | 6.61 | 0 | 0 | 0 | |
| 12/12/2025 |
6.63
|
41,000 | 6.83 | 6.86 | 6.63 | 0 | 0 | 0 | |
| 11/12/2025 |
6.70
|
75,200 | 6.65 | 6.70 | 6.65 | 100 | 0 | 0.0 | |
| 10/12/2025 |
6.66
|
22,000 | 6.65 | 6.69 | 6.65 | 0 | 0 | 0 | |
| 09/12/2025 |
6.70
|
44,500 | 6.71 | 6.75 | 6.55 | 0 | 0 | 0 | |
| 08/12/2025 |
6.71
|
48,800 | 6.73 | 6.73 | 6.65 | 0 | 0 | 0 | |
| 05/12/2025 |
6.73
|
60,400 | 6.66 | 6.79 | 6.65 | 0 | 0 | 0 | |
| 04/12/2025 |
6.68
|
39,100 | 6.66 | 6.68 | 6.60 | 0 | 0 | 0 | |
| 03/12/2025 |
6.67
|
21,600 | 6.61 | 6.69 | 6.61 | 0 | 0 | 0 | |
| 02/12/2025 |
6.61
|
87,700 | 6.59 | 6.61 | 6.54 | 0 | 500 | -0.0 | |
| 01/12/2025 |
6.59
|
30,800 | 6.70 | 6.79 | 6.58 | 0 | 0 | 0 | |
| 28/11/2025 |
6.68
|
26,800 | 6.58 | 6.68 | 6.50 | 0 | 0 | 0 | |
| 27/11/2025: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
| 27/11/2025 |
6.58
|
61,500 | 6.34 | 6.68 | 6.34 | 0 | 0 | 0 | |
| 26/11/2025 |
6.68
|
88,600 | 6.70 | 6.74 | 6.56 | 0 | 0 | 0 | |
| 25/11/2025 |
6.70
|
77,600 | 6.74 | 6.74 | 6.47 | 0 | 2,500 | -0.0 | |
| 24/11/2025 |
6.65
|
115,700 | 6.68 | 6.69 | 6.59 | 0 | 0 | 0 | |
| 21/11/2025 |
6.68
|
100,100 | 6.51 | 6.70 | 6.47 | 0 | 800 | -0.0 | |
| 20/11/2025 |
6.51
|
139,300 | 6.54 | 6.54 | 6.47 | 0 | 100 | -0.0 | |
| 19/11/2025 |
6.52
|
206,900 | 6.70 | 6.70 | 6.34 | 0 | 100 | -0.0 | |
| 18/11/2025 |
6.68
|
163,000 | 6.69 | 6.83 | 6.61 | 500 | 800 | -0.0 | |
| 17/11/2025 |
6.61
|
556,300 | 6.21 | 6.61 | 6.05 | 200 | 500 | -0.0 | |
| 14/11/2025 |
6.23
|
261,600 | 6.24 | 6.24 | 6.10 | 2,400 | 0 | 0.0 | |
| 13/11/2025 |
6.24
|
231,700 | 6.26 | 6.33 | 6.13 | 0 | 0 | 0 | |
| 12/11/2025 |
6.29
|
81,700 | 6.22 | 6.33 | 6.20 | 0 | 0 | 0 | |
| 11/11/2025 |
6.22
|
25,700 | 6.20 | 6.24 | 6.10 | 0 | 0 | 0 | |
| 10/11/2025 |
6.22
|
31,700 | 6.09 | 6.23 | 6.09 | 0 | 0 | 0 | |
| 07/11/2025 |
6.09
|
77,100 | 6.15 | 6.18 | 6.06 | 0 | 0 | 0 | |
| 06/11/2025 |
6.15
|
81,700 | 6.13 | 6.20 | 6.06 | 0 | 0 | 0 | |
| 05/11/2025 |
6.17
|
45,100 | 6.21 | 6.21 | 6.11 | 0 | 0 | 0 | |
| 04/11/2025 |
6.20
|
75,900 | 6.23 | 6.23 | 6.06 | 0 | 0 | 0 | |
| 03/11/2025 |
6.15
|
133,900 | 6.28 | 6.28 | 6.15 | 0 | 0 | 0 | |
| 31/10/2025 |
6.18
|
121,800 | 6.18 | 6.30 | 6.15 | 0 | 5,000 | -0.0 | |
| 30/10/2025 |
6.18
|
355,900 | 6.59 | 6.59 | 6.15 | 0 | 4,000 | -0.0 | |
| 29/10/2025 |
6.35
|
51,600 | 6.29 | 6.53 | 6.29 | 0 | 3,300 | -0.0 | |
| 28/10/2025 |
6.26
|
50,700 | 6.45 | 6.45 | 6.15 | 0 | 0 | 0 | |
| 27/10/2025 |
6.32
|
14,500 | 6.33 | 6.42 | 6.25 | 0 | 2,000 | -0.0 | |
| 24/10/2025 |
6.34
|
50,200 | 6.41 | 6.41 | 6.24 | 0 | 0 | 0 | |
| 23/10/2025 |
6.36
|
34,900 | 6.33 | 6.45 | 6.24 | 0 | 0 | 0 | |
| 22/10/2025 |
6.29
|
21,000 | 6.27 | 6.61 | 6.24 | 0 | 0 | 0 | |
| 21/10/2025 |
6.27
|
62,000 | 6.10 | 6.32 | 6.10 | 0 | 0 | 0 | |
| 20/10/2025 |
6.26
|
64,900 | 6.75 | 6.75 | 6.26 | 1,500 | 0 | 0.0 | |
| 17/10/2025 |
6.64
|
74,300 | 6.75 | 6.75 | 6.64 | 0 | 0 | 0 | |