| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-04) |
-1.10 | -15.94% | 1,000 | -900 | 0 |
5.80
6.90
5.80
|
|
2 tháng
(2026-08-05) |
-1.10 | -15.94% | 1,000 | -900 | 0 |
5.80
6.90
5.80
|
|
3 tháng
(2026-07-06) |
-1.10 | -15.94% | 2,500 | -900 | 0 |
5.80
6.90
5.80
|
|
6 tháng
(2026-04-07) |
-0.11 | -1.85% | 4,800 | -900 | 0 |
5.10
7.10
5.80
|
|
12 tháng
(2025-10-09) |
-0.65 | -10.09% | 36,800 | -1,100 | 0.0 |
4.93
7.10
5.80
|
|
24 tháng
(2024-10-14) |
0.87 | 17.68% | 496,793 | -10,600 | -0.1 |
4.86
7.29
5.80
|
|
36 tháng
(2023-10-20) |
0.41 | 7.62% | 540,604 | -9,200 | 0.0 |
4.65
7.29
5.80
|
|
60 tháng
(2021-11-01) |
-1.12 | -16.15% | 616,964 | -7,412 | 0.0 |
4.58
7.35
5.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 10/06/2026 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
| 09/06/2026 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
| 08/06/2026 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
| 05/06/2026 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
| 04/06/2026 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
| 03/06/2026 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
| 02/06/2026 |
6.07
|
200 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
| 01/06/2026 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 | |
| 29/05/2026 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 | |
| 28/05/2026 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 | |
| 27/05/2026 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 | |
| 26/05/2026 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 | |
| 25/05/2026 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 | |
| 22/05/2026 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 | |
| 21/05/2026 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 | |
| 20/05/2026 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 | |
| 19/05/2026 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 | |
| 18/05/2026 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 | |
| 15/05/2026 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 | |
| 14/05/2026 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 | |
| 13/05/2026 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 | |
| 12/05/2026 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 | |
| 11/05/2026 |
5.59
|
300 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 | |
| 08/05/2026 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
| 07/05/2026 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
| 06/05/2026 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
| 05/05/2026 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
| 04/05/2026 |
5.10
|
100 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
| 29/04/2026 |
5.67
|
0 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 | |
| 28/04/2026 |
5.67
|
0 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 | |
| 24/04/2026 |
5.67
|
0 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 | |
| 23/04/2026 |
5.67
|
0 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 | |
| 22/04/2026 |
5.67
|
0 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 | |
| 21/04/2026 |
5.67
|
500 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 | |
| 20/04/2026 |
5.18
|
100 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
| 17/04/2026 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 16/04/2026 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 15/04/2026 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 14/04/2026 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 13/04/2026 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 10/04/2026 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 09/04/2026 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 08/04/2026 |
5.50
|
200 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 07/04/2026 |
5.91
|
100 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 | |
| 06/04/2026 |
5.42
|
0 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 | |
| 03/04/2026 |
5.42
|
0 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 | |
| 02/04/2026 |
5.42
|
0 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 | |
| 01/04/2026 |
5.42
|
100 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 | |
| 31/03/2026 |
5.91
|
0 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 | |
| 30/03/2026 |
5.91
|
0 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 | |
| 27/03/2026 |
5.91
|
0 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 | |
| 26/03/2026 |
5.91
|
0 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 | |
| 25/03/2026 |
5.91
|
0 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 | |
| 24/03/2026 |
5.91
|
0 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 | |
| 23/03/2026 |
5.91
|
0 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 | |
| 20/03/2026 |
5.91
|
0 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 | |
| 19/03/2026: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 19/03/2026 |
5.91
|
200 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 | |
| 18/03/2026 |
6.07
|
100 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
| 17/03/2026 |
6.07
|
200 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
| 16/03/2026 |
6.07
|
700 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
| 13/03/2026 |
6.37
|
0 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 | |
| 12/03/2026 |
6.37
|
0 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 | |
| 11/03/2026 |
6.37
|
200 | 6.45 | 6.45 | 6.37 | 0 | 0 | 0 | |
| 10/03/2026 |
6.45
|
0 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 | |
| 09/03/2026 |
6.45
|
0 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 | |
| 06/03/2026 |
6.45
|
0 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 | |
| 05/03/2026 |
6.45
|
300 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 | |
| 04/03/2026 |
6.45
|
0 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 | |
| 03/03/2026 |
6.45
|
0 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 | |
| 02/03/2026 |
6.45
|
1,100 | 5.39 | 6.45 | 5.39 | 0 | 0 | 0 | |
| 27/02/2026 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
| 26/02/2026 |
5.92
|
2,300 | 5.84 | 5.92 | 5.84 | 0 | 0 | 0 | |
| 25/02/2026 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 | |
| 24/02/2026 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 | |
| 23/02/2026 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 | |
| 13/02/2026 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 | |
| 12/02/2026 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 | |
| 11/02/2026 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 | |
| 10/02/2026 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 | |
| 09/02/2026 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 | |
| 06/02/2026 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 | |
| 05/02/2026 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 | |
| 04/02/2026 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 | |
| 03/02/2026 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 | |
| 02/02/2026 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 | |
| 30/01/2026 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 | |
| 29/01/2026 |
5.39
|
200 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 | |
| 28/01/2026 |
4.93
|
0 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 | |
| 27/01/2026 |
4.93
|
0 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 | |
| 26/01/2026 |
4.93
|
0 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 | |
| 23/01/2026 |
4.93
|
0 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 | |
| 22/01/2026 |
4.93
|
0 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 | |
| 21/01/2026 |
4.93
|
0 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 | |
| 20/01/2026 |
4.93
|
100 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 | |
| 19/01/2026 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
| 16/01/2026 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
| 15/01/2026 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
| 14/01/2026 |
5.46
|
3,800 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
| 13/01/2026 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
| 12/01/2026 |
5.01
|
4,000 | 5.46 | 5.46 | 5.01 | 0 | 0 | 0 | |