| 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) |
-0.11 | -2.14% | 144,900 | -74,300 | -0.4 |
4.93
5.19
5.15
|
|
2 tháng
(2025-10-06) |
-0.11 | -2.14% | 220,100 | -74,300 | -0.4 |
4.93
5.20
5.15
|
|
3 tháng
(2025-09-05) |
-0.21 | -4% | 389,900 | -96,300 | -0.5 |
4.93
5.25
5.15
|
|
6 tháng
(2025-06-09) |
0.36 | 7.76% | 1,487,800 | -155,600 | -0.8 |
4.63
5.48
5.15
|
|
12 tháng
(2024-12-09) |
0.55 | 12.15% | 2,579,300 | 38,078 | 0.2 |
4.45
5.48
5.15
|
|
24 tháng
(2023-12-15) |
0.77 | 17.97% | 5,768,100 | -38,552 | -0.3 |
4.19
5.48
5.15
|
|
36 tháng
(2022-12-20) |
0.19 | 3.97% | 11,334,700 | 120,043 | -1.4 |
3.85
5.48
5.15
|
|
60 tháng
(2020-12-30) |
-0.15 | -2.82% | 40,262,850 | 146,719 | 0.4 |
3.85
8.71
5.15
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 05/12/2025 |
5.04
|
2,000 | 5 | 5.04 | 5 | 0 | 2,000 | 0 | |
| 04/12/2025 |
5.15
|
5,700 | 5 | 5.15 | 5 | 0 | 4,700 | -0.0 | |
| 03/12/2025 |
5.04
|
28,800 | 5.05 | 5.05 | 5.01 | 0 | 11,300 | -0.1 | |
| 02/12/2025 |
5.01
|
2,700 | 5.05 | 5.05 | 5.01 | 0 | 2,100 | -0.0 | |
| 01/12/2025 |
5.01
|
4,200 | 5.01 | 5.05 | 5.01 | 0 | 2,500 | -0.0 | |
| 28/11/2025 |
5.01
|
2,100 | 5 | 5.01 | 5 | 0 | 1,000 | -0.0 | |
| 27/11/2025 |
5.08
|
800 | 5.04 | 5.08 | 5.04 | 0 | 400 | -0.0 | |
| 26/11/2025 |
5.08
|
1,000 | 5.08 | 5.08 | 5 | 0 | 700 | -0.0 | |
| 25/11/2025 |
5.05
|
1,800 | 5.01 | 5.08 | 5.01 | 0 | 1,000 | -0.0 | |
| 24/11/2025 |
5.09
|
2,900 | 5.08 | 5.09 | 5.08 | 0 | 0 | 0 | |
| 21/11/2025 |
5.08
|
0 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 | |
| 20/11/2025 |
5.08
|
1,000 | 5.04 | 5.08 | 5.04 | 0 | 800 | -0.0 | |
| 19/11/2025 |
5.18
|
14,000 | 5.03 | 5.18 | 5 | 0 | 7,000 | -0.0 | |
| 18/11/2025 |
5.18
|
5,200 | 5.13 | 5.18 | 5.13 | 0 | 5,100 | -0.0 | |
| 17/11/2025 |
5.18
|
10,100 | 5.08 | 5.18 | 5.08 | 0 | 8,000 | -0.0 | |
| 14/11/2025 |
5.12
|
17,000 | 5.02 | 5.12 | 5.02 | 0 | 13,900 | -0.1 | |
| 13/11/2025 |
5.05
|
9,000 | 5.02 | 5.05 | 5.02 | 0 | 8,100 | -0.0 | |
| 12/11/2025 |
4.93
|
15,400 | 5.08 | 5.10 | 4.93 | 0 | 12,300 | -0.1 | |
| 11/11/2025 |
5.05
|
1,000 | 5.03 | 5.05 | 5.02 | 0 | 100 | -0.0 | |
| 10/11/2025 |
5.02
|
100 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
| 07/11/2025 |
5.18
|
13,900 | 5.02 | 5.18 | 5.02 | 0 | 0 | 0 | |
| 06/11/2025 |
5.19
|
5,500 | 5 | 5.19 | 5 | 0 | 0 | 0 | |
| 05/11/2025 |
5.18
|
1,400 | 5.15 | 5.19 | 5.10 | 0 | 0 | 0 | |
| 04/11/2025 |
5.15
|
7,000 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
| 03/11/2025 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
| 31/10/2025 |
5.18
|
100 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
| 30/10/2025 |
5.18
|
900 | 5.17 | 5.18 | 5.05 | 0 | 0 | 0 | |
| 29/10/2025 |
5.20
|
1,000 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
| 28/10/2025 |
5.14
|
200 | 5.20 | 5.20 | 5.14 | 0 | 0 | 0 | |
| 27/10/2025 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
| 24/10/2025 |
5.15
|
400 | 5.01 | 5.15 | 5.01 | 0 | 0 | 0 | |
| 23/10/2025 |
5.19
|
500 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
| 22/10/2025 |
5.19
|
1,500 | 5.10 | 5.19 | 5.08 | 0 | 0 | 0 | |
| 21/10/2025 |
5.14
|
6,400 | 5.10 | 5.15 | 5.10 | 0 | 0 | 0 | |
| 20/10/2025 |
5.12
|
1,200 | 5.05 | 5.12 | 5.05 | 0 | 0 | 0 | |
| 17/10/2025 |
5.20
|
300 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
| 16/10/2025 |
5.14
|
8,600 | 5.05 | 5.14 | 5.02 | 0 | 0 | 0 | |
| 15/10/2025 |
5.05
|
9,100 | 5.18 | 5.18 | 5.01 | 0 | 0 | 0 | |
| 14/10/2025 |
5.06
|
8,200 | 5.10 | 5.10 | 5.06 | 0 | 0 | 0 | |
| 13/10/2025 |
5.20
|
16,100 | 5.05 | 5.20 | 5.05 | 0 | 0 | 0 | |
| 10/10/2025 |
5.10
|
5,500 | 5.19 | 5.19 | 5.10 | 0 | 0 | 0 | |
| 09/10/2025 |
5.19
|
3,700 | 5.05 | 5.19 | 5.05 | 0 | 0 | 0 | |
| 08/10/2025 |
5.09
|
4,900 | 5.08 | 5.09 | 5.08 | 0 | 0 | 0 | |
| 07/10/2025 |
5.14
|
1,300 | 5.05 | 5.14 | 5.05 | 0 | 0 | 0 | |
| 06/10/2025 |
5.15
|
5,300 | 5.06 | 5.15 | 5.01 | 0 | 0 | 0 | |
| 03/10/2025 |
5.16
|
8,700 | 5.17 | 5.20 | 5.10 | 0 | 0 | 0 | |
| 02/10/2025 |
5.10
|
12,000 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
| 01/10/2025 |
5.16
|
3,600 | 5.05 | 5.16 | 5.05 | 0 | 0 | 0 | |
| 30/09/2025 |
5.17
|
1,200 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 | |
| 29/09/2025 |
5.17
|
7,600 | 5.11 | 5.18 | 5.11 | 0 | 0 | 0 | |
| 26/09/2025 |
5.11
|
400 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 | |
| 25/09/2025 |
5.11
|
6,500 | 5.11 | 5.12 | 5.10 | 0 | 2,900 | -0.0 | |
| 24/09/2025 |
5.10
|
26,300 | 5.05 | 5.10 | 5.05 | 0 | 8,000 | -0.0 | |
| 23/09/2025 |
5.14
|
7,100 | 5.05 | 5.17 | 5.05 | 0 | 4,700 | -0.0 | |
| 22/09/2025 |
5.10
|
34,700 | 5.24 | 5.24 | 5.01 | 0 | 3,900 | -0.0 | |
| 19/09/2025 |
5.18
|
300 | 5.02 | 5.18 | 5.02 | 0 | 0 | 0 | |
| 18/09/2025 |
5.10
|
5,300 | 5.15 | 5.15 | 5.10 | 0 | 0 | 0 | |
| 17/09/2025 |
5.15
|
6,700 | 5.25 | 5.25 | 5.10 | 0 | 0 | 0 | |
| 16/09/2025 |
5.11
|
3,600 | 5.10 | 5.11 | 5.10 | 0 | 0 | 0 | |
| 15/09/2025 |
5.18
|
7,200 | 5.15 | 5.18 | 5.15 | 0 | 0 | 0 | |
| 12/09/2025 |
5.20
|
5,400 | 5.09 | 5.20 | 5.09 | 0 | 2,000 | -0.0 | |
| 11/09/2025 |
5.09
|
1,200 | 5.04 | 5.09 | 5.04 | 0 | 0 | 0 | |
| 10/09/2025 |
5.09
|
5,800 | 5.10 | 5.10 | 5.09 | 0 | 500 | -0.0 | |
| 09/09/2025 |
5.15
|
8,600 | 5.16 | 5.16 | 5.12 | 0 | 0 | 0 | |
| 08/09/2025 |
5.16
|
11,500 | 5.26 | 5.26 | 5.08 | 0 | 0 | 0 | |
| 05/09/2025 |
5.25
|
6,100 | 5.20 | 5.25 | 5.20 | 0 | 0 | 0 | |
| 04/09/2025 |
5.20
|
9,800 | 5.24 | 5.24 | 5.15 | 0 | 0 | 0 | |
| 03/09/2025 |
5.24
|
17,200 | 5.06 | 5.24 | 5.06 | 0 | 0 | 0 | |
| 29/08/2025 |
5.06
|
47,800 | 5.02 | 5.06 | 5.02 | 0 | 0 | 0 | |
| 28/08/2025 |
5.06
|
0 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 | |
| 27/08/2025 |
5.06
|
8,300 | 5.01 | 5.06 | 5.01 | 0 | 0 | 0 | |
| 26/08/2025 |
5.06
|
600 | 5 | 5.06 | 5 | 0 | 0 | 0 | |
| 25/08/2025 |
5.04
|
5,200 | 5 | 5.05 | 5 | 0 | 1,900 | -0.0 | |
| 22/08/2025 |
5
|
6,900 | 5.05 | 5.05 | 5 | 0 | 0 | 0 | |
| 21/08/2025 |
5.05
|
3,100 | 5.02 | 5.06 | 5.02 | 0 | 0 | 0 | |
| 20/08/2025 |
5.02
|
8,600 | 5.03 | 5.07 | 5.02 | 0 | 0 | 0 | |
| 19/08/2025 |
5.08
|
5,600 | 5.09 | 5.09 | 5.03 | 0 | 0 | 0 | |
| 18/08/2025 |
5.05
|
5,500 | 5.07 | 5.07 | 5.03 | 0 | 0 | 0 | |
| 15/08/2025 |
5.07
|
36,100 | 5.03 | 5.07 | 5.02 | 0 | 0 | 0 | |
| 14/08/2025 |
5.03
|
9,800 | 5.05 | 5.05 | 5.01 | 0 | 0 | 0 | |
| 13/08/2025 |
5.05
|
4,300 | 5.06 | 5.06 | 5.03 | 0 | 0 | 0 | |
| 12/08/2025 |
5.05
|
43,400 | 5.05 | 5.09 | 5 | 0 | 20,300 | -0.1 | |
| 11/08/2025 |
5
|
22,800 | 5.02 | 5.10 | 5 | 0 | 0 | 0 | |
| 08/08/2025 |
5.08
|
26,300 | 5.07 | 5.08 | 4.99 | 0 | 0 | 0 | |
| 07/08/2025 |
5.07
|
53,700 | 5.07 | 5.07 | 5 | 0 | 0 | 0 | |
| 06/08/2025 |
5.07
|
54,400 | 5.20 | 5.20 | 5.05 | 0 | 0 | 0 | |
| 05/08/2025 |
5.22
|
17,400 | 5.30 | 5.32 | 5.17 | 0 | 0 | 0 | |
| 04/08/2025: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 04/08/2025 |
5.18
|
84,900 | 5.15 | 5.39 | 5.09 | 0 | 0 | 0 | |
| 01/08/2025 |
5.40
|
44,400 | 5.40 | 5.47 | 5.36 | 500 | 0 | 0.0 | |
| 31/07/2025 |
5.40
|
37,800 | 5.43 | 5.43 | 5.35 | 900 | 0 | 0.0 | |
| 30/07/2025 |
5.40
|
24,000 | 5.43 | 5.43 | 5.35 | 0 | 0 | 0 | |
| 29/07/2025 |
5.41
|
54,400 | 5.48 | 5.49 | 5.22 | 500 | 4,700 | -0.0 | |
| 28/07/2025 |
5.48
|
106,400 | 5.22 | 5.49 | 5.22 | 0 | 33,800 | -0.2 | |
| 25/07/2025 |
5.22
|
85,900 | 5.04 | 5.22 | 5.04 | 0 | 0 | 0 | |
| 24/07/2025 |
5.04
|
36,400 | 5.03 | 5.05 | 5.02 | 0 | 0 | 0 | |
| 23/07/2025 |
5.02
|
40,300 | 4.97 | 5.04 | 4.94 | 0 | 0 | 0 | |
| 22/07/2025 |
4.85
|
10,800 | 5.11 | 5.11 | 4.78 | 100 | 0 | 0.0 | |
| 21/07/2025 |
5.04
|
34,000 | 4.90 | 5.06 | 4.90 | 0 | 0 | 0 | |
| 18/07/2025 |
4.86
|
44,300 | 4.71 | 4.86 | 4.71 | 0 | 0 | 0 | |
| 17/07/2025 |
4.75
|
3,200 | 4.74 | 4.75 | 4.74 | 0 | 0 | 0 | |
| 16/07/2025 |
4.74
|
12,300 | 4.71 | 4.75 | 4.70 | 0 | 0 | 0 | |