| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-08) |
-0.40 | -6.78% | 12,400 | -800 | 0.0 |
5
6.70
5
|
|
2 tháng
(2026-08-10) |
-1.11 | -16.80% | 16,200 | 0 | 0.0 |
5
6.70
5
|
|
3 tháng
(2026-07-10) |
0.42 | 8.32% | 18,000 | 100 | 0.0 |
4.89
6.70
5
|
|
6 tháng
(2026-04-13) |
-0.15 | -2.70% | 23,600 | 200 | 0.0 |
4.79
6.70
5
|
|
12 tháng
(2025-10-13) |
0.33 | 6.31% | 74,200 | -2,900 | 0.0 |
4.60
6.70
5
|
|
24 tháng
(2024-10-18) |
0.34 | 6.51% | 857,915 | -180,200 | -1.0 |
4.04
6.70
5
|
|
36 tháng
(2023-10-24) |
-0.13 | -2.37% | 922,519 | -190,000 | -1.0 |
4.04
8.17
5
|
|
60 tháng
(2021-11-03) |
-3.14 | -36.33% | 2,632,397 | 102,200 | 2.2 |
4.04
14.55
5
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 30/12/2025 |
5.37
|
100 | 5.37 | 5.37 | 5.37 | 0 | 100 | 0.0 | |
| 29/12/2025 |
5.08
|
0 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 | |
| 26/12/2025 |
5.08
|
0 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 | |
| 25/12/2025 |
5.08
|
500 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 | |
| 24/12/2025 |
5.17
|
100 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 | |
| 23/12/2025 |
4.89
|
0 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 | |
| 22/12/2025 |
4.89
|
0 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 | |
| 19/12/2025 |
4.89
|
0 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 | |
| 18/12/2025 |
4.89
|
300 | 4.79 | 4.89 | 4.79 | 0 | 200 | 0.0 | |
| 17/12/2025 |
5.17
|
100 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 | |
| 16/12/2025 |
5.27
|
500 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 | |
| 15/12/2025 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 | |
| 12/12/2025 |
5.27
|
500 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 | |
| 11/12/2025 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 | |
| 10/12/2025 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 | |
| 09/12/2025 |
5.56
|
500 | 5.27 | 5.56 | 4.89 | 0 | 0 | 0 | |
| 08/12/2025 |
5.65
|
0 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 | |
| 05/12/2025 |
5.56
|
200 | 5.75 | 5.75 | 5.56 | 0 | 0 | 0 | |
| 04/12/2025 |
5.27
|
2,000 | 5.17 | 5.27 | 4.98 | 0 | 0 | 0 | |
| 03/12/2025 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 | |
| 02/12/2025 |
5.27
|
700 | 4.89 | 5.27 | 4.89 | 0 | 0 | 0 | |
| 01/12/2025 |
5.75
|
100 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 | |
| 28/11/2025 |
5.27
|
2,000 | 5.27 | 5.27 | 5.27 | 2,000 | 0 | 0.0 | |
| 27/11/2025 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 | |
| 26/11/2025 |
5.27
|
100 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 | |
| 25/11/2025 |
4.98
|
200 | 5.27 | 5.27 | 4.98 | 0 | 0 | 0 | |
| 24/11/2025 |
4.98
|
1,400 | 4.89 | 4.98 | 4.89 | 0 | 0 | 0 | |
| 21/11/2025 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |
| 20/11/2025 |
4.69
|
100 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |
| 19/11/2025 |
4.60
|
300 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 | |
| 18/11/2025 |
4.60
|
5,000 | 4.69 | 4.69 | 4.60 | 0 | 0 | 0 | |
| 17/11/2025 |
4.98
|
200 | 4.22 | 4.98 | 4.22 | 0 | 0 | 0 | |
| 14/11/2025 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |
| 13/11/2025 |
4.69
|
5,400 | 4.79 | 4.79 | 4.69 | 0 | 0 | 0 | |
| 12/11/2025 |
4.69
|
9,100 | 5.37 | 5.37 | 4.69 | 0 | 0 | 0 | |
| 11/11/2025 |
4.69
|
300 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |
| 10/11/2025 |
4.79
|
700 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 | |
| 07/11/2025 |
4.69
|
100 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |
| 06/11/2025 |
4.60
|
500 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 | |
| 05/11/2025 |
5.17
|
300 | 4.89 | 5.17 | 4.89 | 0 | 0 | 0 | |
| 04/11/2025 |
5.27
|
200 | 5.94 | 5.94 | 5.27 | 0 | 0 | 0 | |
| 03/11/2025 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 | |
| 31/10/2025 |
5.17
|
100 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 | |
| 30/10/2025 |
5.75
|
200 | 6.13 | 6.13 | 5.75 | 0 | 0 | 0 | |
| 29/10/2025 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
| 28/10/2025 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
| 27/10/2025 |
5.46
|
100 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
| 24/10/2025 |
4.79
|
3,000 | 4.79 | 4.79 | 4.79 | 0 | 3,000 | 0.0 | |
| 23/10/2025 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 | |
| 22/10/2025 |
5.17
|
200 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 | |
| 21/10/2025 |
5.27
|
1,100 | 4.79 | 5.27 | 4.79 | 0 | 0 | 0 | |
| 20/10/2025 |
4.79
|
3,000 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 | |
| 17/10/2025 |
5.17
|
500 | 5.17 | 5.46 | 4.89 | 0 | 0 | 0 | |
| 16/10/2025 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 | |
| 15/10/2025 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 | |
| 14/10/2025 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 | |
| 13/10/2025 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 | |
| 10/10/2025 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 | |
| 09/10/2025 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 | |
| 08/10/2025 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 | |
| 07/10/2025 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 | |
| 06/10/2025 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 | |
| 03/10/2025 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 | |
| 02/10/2025 |
5.27
|
1,100 | 5.08 | 5.27 | 5.08 | 0 | 0 | 0 | |
| 01/10/2025 |
4.98
|
0 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 | |
| 30/09/2025 |
4.98
|
1,000 | 5.17 | 5.17 | 4.89 | 0 | 0 | 0 | |
| 29/09/2025 |
4.89
|
200 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 | |
| 26/09/2025 |
4.79
|
5,200 | 5.27 | 5.27 | 4.60 | 0 | 0 | 0 | |
| 25/09/2025 |
4.89
|
100 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 | |
| 24/09/2025 |
4.89
|
100 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 | |
| 23/09/2025 |
4.98
|
100 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 | |
| 22/09/2025 |
5.08
|
0 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 | |
| 19/09/2025 |
5.37
|
2,100 | 5.08 | 5.37 | 4.79 | 0 | 0 | 0 | |
| 18/09/2025: Cổ tức tiền mặt tỉ lệ: 1% | |||||||||
| 18/09/2025 |
5.27
|
200 | 5.46 | 5.46 | 5.27 | 0 | 0 | 0 | |
| 17/09/2025 |
4.69
|
2,800 | 4.88 | 5.07 | 4.69 | 0 | 0 | 0 | |
| 16/09/2025 |
5.16
|
4,800 | 5.26 | 5.26 | 4.88 | 0 | 0 | 0 | |
| 15/09/2025 |
5.07
|
2,700 | 5.16 | 5.16 | 4.88 | 0 | 0 | 0 | |
| 12/09/2025 |
5.16
|
2,900 | 5.45 | 5.45 | 5.16 | 0 | 0 | 0 | |
| 11/09/2025 |
4.88
|
900 | 5.16 | 5.16 | 4.88 | 0 | 0 | 0 | |
| 10/09/2025 |
5.07
|
1,500 | 4.69 | 5.07 | 4.60 | 0 | 0 | 0 | |
| 09/09/2025 |
5.16
|
400 | 5.63 | 5.63 | 5.16 | 0 | 0 | 0 | |
| 08/09/2025 |
5.26
|
400 | 5.07 | 5.35 | 5.07 | 0 | 0 | 0 | |
| 05/09/2025 |
5.07
|
600 | 5.16 | 5.16 | 5.07 | 0 | 0 | 0 | |
| 04/09/2025 |
5.16
|
300 | 4.98 | 5.16 | 4.98 | 0 | 0 | 0 | |
| 03/09/2025 |
5.16
|
1,300 | 5.07 | 5.26 | 4.98 | 0 | 0 | 0 | |
| 29/08/2025 |
5.16
|
500 | 4.98 | 5.35 | 4.98 | 0 | 0 | 0 | |
| 28/08/2025 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
| 27/08/2025 |
5.16
|
400 | 5.54 | 5.54 | 4.98 | 0 | 0 | 0 | |
| 26/08/2025 |
4.69
|
200 | 4.98 | 4.98 | 4.69 | 0 | 0 | 0 | |
| 25/08/2025 |
4.51
|
2,400 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 | |
| 22/08/2025 |
4.88
|
700 | 4.79 | 5.16 | 4.79 | 100 | 0 | 0.0 | |
| 21/08/2025 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 | |
| 20/08/2025 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 | |
| 19/08/2025 |
5.35
|
1,300 | 5.16 | 5.92 | 5.16 | 0 | 0 | 0 | |
| 18/08/2025 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
| 15/08/2025 |
5.16
|
200 | 5.26 | 5.26 | 5.16 | 0 | 0 | 0 | |
| 14/08/2025 |
5.45
|
5,100 | 4.79 | 5.82 | 4.69 | 0 | 0 | 0 | |
| 13/08/2025 |
5.07
|
200 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 | |
| 12/08/2025 |
5.07
|
700 | 4.88 | 5.07 | 4.88 | 0 | 0 | 0 | |
| 11/08/2025 |
4.69
|
1,800 | 4.69 | 4.79 | 4.69 | 0 | 0 | 0 | |