| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
0.08 | 1.29% | 822,400 | -200 | 0.0 |
6.32
6.80
6.50
|
|
2 tháng
(2026-07-20) |
-0.20 | -2.99% | 1,674,500 | -200 | 0.0 |
6.32
6.89
6.50
|
|
3 tháng
(2026-06-22) |
-0.20 | -2.99% | 2,217,000 | -200 | 0.0 |
6.32
6.89
6.50
|
|
6 tháng
(2026-03-23) |
0.33 | 5.37% | 5,336,400 | -1,300 | 0.0 |
5.99
7.15
6.50
|
|
12 tháng
(2025-09-23) |
0.51 | 8.52% | 11,294,600 | -1,700 | 0.0 |
5.81
7.15
6.50
|
|
24 tháng
(2024-09-30) |
0.66 | 11.29% | 24,308,903 | -7,944 | -0.1 |
5.59
7.15
6.50
|
|
36 tháng
(2023-10-04) |
0.34 | 5.51% | 44,052,007 | -6,152 | 0.0 |
5.51
7.15
6.50
|
|
60 tháng
(2021-10-14) |
-1.51 | -18.90% | 109,593,820 | -43,852 | -0.1 |
4.72
11.36
6.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 12/12/2025 |
6.08
|
16,000 | 5.90 | 6.08 | 5.90 | 0 | 0 | 0 | |
| 11/12/2025 |
5.99
|
32,600 | 5.99 | 5.99 | 5.90 | 100 | 0 | 0.0 | |
| 10/12/2025 |
5.99
|
13,100 | 5.90 | 5.99 | 5.90 | 0 | 0 | 0 | |
| 09/12/2025 |
5.90
|
25,100 | 5.90 | 5.99 | 5.90 | 0 | 0 | 0 | |
| 08/12/2025 |
5.99
|
33,000 | 5.90 | 5.99 | 5.90 | 0 | 0 | 0 | |
| 05/12/2025 |
5.99
|
12,400 | 5.90 | 5.99 | 5.90 | 0 | 0 | 0 | |
| 04/12/2025 |
5.90
|
71,700 | 5.81 | 5.99 | 5.81 | 600 | 0 | 0.0 | |
| 03/12/2025 |
5.90
|
103,600 | 5.72 | 5.99 | 5.72 | 0 | 0 | 0 | |
| 02/12/2025 |
5.81
|
29,200 | 5.72 | 5.81 | 5.72 | 0 | 0 | 0 | |
| 01/12/2025 |
5.81
|
17,000 | 5.72 | 5.81 | 5.72 | 0 | 0 | 0 | |
| 28/11/2025 |
5.81
|
15,400 | 5.81 | 5.81 | 5.72 | 0 | 0 | 0 | |
| 27/11/2025 |
5.81
|
25,600 | 5.72 | 5.81 | 5.72 | 0 | 0 | 0 | |
| 26/11/2025 |
5.81
|
11,100 | 5.72 | 5.81 | 5.72 | 0 | 0 | 0 | |
| 25/11/2025 |
5.81
|
27,300 | 5.81 | 5.81 | 5.72 | 0 | 0 | 0 | |
| 24/11/2025 |
5.81
|
17,100 | 5.72 | 5.81 | 5.72 | 0 | 0 | 0 | |
| 21/11/2025 |
5.81
|
20,000 | 5.72 | 5.81 | 5.72 | 0 | 0 | 0 | |
| 20/11/2025 |
5.81
|
15,100 | 5.72 | 5.81 | 5.72 | 0 | 0 | 0 | |
| 19/11/2025 |
5.81
|
29,100 | 5.81 | 5.81 | 5.72 | 0 | 0 | 0 | |
| 18/11/2025 |
5.81
|
17,000 | 5.81 | 5.81 | 5.72 | 0 | 0 | 0 | |
| 17/11/2025 |
5.81
|
17,500 | 5.81 | 5.81 | 5.72 | 0 | 0 | 0 | |
| 14/11/2025 |
5.81
|
17,400 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 | |
| 13/11/2025 |
5.81
|
40,400 | 5.72 | 5.81 | 5.72 | 0 | 0 | 0 | |
| 12/11/2025 |
5.81
|
45,000 | 5.72 | 5.81 | 5.72 | 0 | 0 | 0 | |
| 11/11/2025 |
5.81
|
52,800 | 5.72 | 5.81 | 5.72 | 0 | 0 | 0 | |
| 10/11/2025 |
5.81
|
45,200 | 5.81 | 5.81 | 5.72 | 0 | 0 | 0 | |
| 07/11/2025 |
5.81
|
97,300 | 5.81 | 5.81 | 5.72 | 0 | 0 | 0 | |
| 06/11/2025 |
5.81
|
59,800 | 5.81 | 5.81 | 5.72 | 0 | 0 | 0 | |
| 05/11/2025 |
5.81
|
126,600 | 5.72 | 5.81 | 5.72 | 0 | 0 | 0 | |
| 04/11/2025 |
5.81
|
58,500 | 5.72 | 5.81 | 5.72 | 0 | 0 | 0 | |
| 03/11/2025 |
5.81
|
57,500 | 5.72 | 5.81 | 5.72 | 0 | 0 | 0 | |
| 31/10/2025 |
5.81
|
56,200 | 5.72 | 5.81 | 5.72 | 0 | 0 | 0 | |
| 30/10/2025 |
5.81
|
32,000 | 5.72 | 5.81 | 5.72 | 0 | 0 | 0 | |
| 29/10/2025 |
5.81
|
33,200 | 5.81 | 5.81 | 5.72 | 0 | 0 | 0 | |
| 28/10/2025 |
5.81
|
36,100 | 5.90 | 5.90 | 5.72 | 0 | 0 | 0 | |
| 27/10/2025 |
5.81
|
48,700 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 | |
| 24/10/2025 |
5.81
|
33,300 | 5.81 | 5.90 | 5.81 | 0 | 0 | 0 | |
| 23/10/2025 |
5.81
|
39,600 | 5.72 | 5.81 | 5.72 | 0 | 0 | 0 | |
| 22/10/2025 |
5.81
|
42,500 | 5.81 | 5.81 | 5.72 | 0 | 0 | 0 | |
| 21/10/2025 |
5.81
|
53,300 | 5.81 | 5.81 | 5.72 | 0 | 0 | 0 | |
| 20/10/2025 |
5.90
|
66,900 | 5.81 | 5.90 | 5.72 | 0 | 0 | 0 | |
| 17/10/2025 |
5.90
|
86,300 | 5.81 | 5.90 | 5.72 | 0 | 0 | 0 | |
| 16/10/2025 |
5.90
|
51,000 | 5.81 | 5.90 | 5.81 | 0 | 0 | 0 | |
| 15/10/2025 |
5.90
|
78,500 | 5.81 | 5.90 | 5.81 | 0 | 0 | 0 | |
| 14/10/2025 |
5.90
|
47,300 | 5.81 | 5.90 | 5.81 | 0 | 0 | 0 | |
| 13/10/2025 |
5.90
|
47,500 | 5.90 | 5.90 | 5.81 | 0 | 0 | 0 | |
| 10/10/2025 |
5.90
|
38,200 | 5.81 | 5.90 | 5.81 | 0 | 0 | 0 | |
| 09/10/2025 |
5.90
|
69,900 | 5.81 | 5.90 | 5.81 | 0 | 0 | 0 | |
| 08/10/2025 |
5.90
|
31,400 | 5.81 | 5.90 | 5.81 | 200 | 0 | 0.0 | |
| 07/10/2025 |
5.81
|
44,300 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 | |
| 06/10/2025 |
5.90
|
39,400 | 5.81 | 5.90 | 5.81 | 0 | 0 | 0 | |
| 03/10/2025 |
5.90
|
36,900 | 5.81 | 5.90 | 5.81 | 0 | 0 | 0 | |
| 02/10/2025 |
5.90
|
38,900 | 5.90 | 5.90 | 5.81 | 0 | 0 | 0 | |
| 01/10/2025 |
5.90
|
78,900 | 5.90 | 5.90 | 5.81 | 0 | 0 | 0 | |
| 30/09/2025 |
5.90
|
48,600 | 5.90 | 5.90 | 5.81 | 0 | 0 | 0 | |
| 29/09/2025 |
5.90
|
35,700 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
| 26/09/2025 |
5.99
|
30,000 | 5.90 | 5.99 | 5.90 | 4,700 | 0 | 0.0 | |
| 25/09/2025 |
5.99
|
90,200 | 5.90 | 5.99 | 5.81 | 0 | 0 | 0 | |
| 24/09/2025 |
5.99
|
72,700 | 5.90 | 5.99 | 5.81 | 0 | 0 | 0 | |
| 23/09/2025 |
5.99
|
39,300 | 5.99 | 5.99 | 5.90 | 0 | 0 | 0 | |
| 22/09/2025 |
5.99
|
36,600 | 5.99 | 5.99 | 5.90 | 0 | 0 | 0 | |
| 19/09/2025 |
5.99
|
60,500 | 5.90 | 5.99 | 5.90 | 0 | 0 | 0 | |
| 18/09/2025 |
5.99
|
82,200 | 5.99 | 5.99 | 5.90 | 0 | 0 | 0 | |
| 17/09/2025 |
6.08
|
53,200 | 5.99 | 6.08 | 5.99 | 0 | 0 | 0 | |
| 16/09/2025 |
6.08
|
34,000 | 5.99 | 6.08 | 5.99 | 300 | 0 | 0.0 | |
| 15/09/2025 |
6.08
|
36,700 | 5.99 | 6.08 | 5.99 | 0 | 0 | 0 | |
| 12/09/2025 |
6.08
|
41,000 | 6.08 | 6.08 | 5.99 | 0 | 0 | 0 | |
| 11/09/2025 |
6.08
|
57,400 | 6.08 | 6.08 | 5.90 | 0 | 0 | 0 | |
| 10/09/2025 |
6.08
|
50,900 | 5.99 | 6.08 | 5.90 | 0 | 0 | 0 | |
| 09/09/2025 |
6.08
|
38,900 | 6.08 | 6.08 | 5.99 | 0 | 0 | 0 | |
| 08/09/2025 |
6.08
|
42,400 | 5.99 | 6.08 | 5.90 | 0 | 0 | 0 | |
| 05/09/2025 |
6.08
|
77,200 | 6.08 | 6.08 | 5.99 | 0 | 0 | 0 | |
| 04/09/2025 |
6.17
|
152,500 | 6.17 | 6.17 | 5.99 | 0 | 0 | 0 | |
| 03/09/2025 |
6.26
|
185,400 | 6.26 | 6.26 | 5.99 | 0 | 0 | 0 | |
| 02/09/2025 |
6.53
|
22,302 | 6.44 | 6.53 | 6.35 | 0 | 0 | 0 | |
| 01/09/2025 |
6.44
|
34,705 | 6.44 | 6.44 | 6.35 | 0 | 0 | 0 | |
| 29/08/2025 |
6.26
|
42,400 | 6.17 | 6.26 | 6.08 | 0 | 0 | 0 | |
| 28/08/2025: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 28/08/2025 |
6.17
|
145,000 | 6.17 | 6.26 | 5.99 | 0 | 0 | 0 | |
| 27/08/2025 |
6.26
|
141,500 | 5.84 | 6.26 | 5.76 | 300 | 0 | 0.0 | |
| 26/08/2025 |
5.84
|
110,800 | 5.92 | 5.92 | 5.76 | 0 | 0 | 0 | |
| 25/08/2025 |
5.92
|
102,900 | 5.92 | 5.92 | 5.76 | 0 | 0 | 0 | |
| 22/08/2025 |
5.92
|
147,000 | 5.92 | 5.92 | 5.76 | 0 | 0 | 0 | |
| 21/08/2025 |
5.92
|
118,500 | 5.92 | 5.92 | 5.76 | 0 | 0 | 0 | |
| 20/08/2025 |
5.92
|
144,600 | 5.84 | 5.92 | 5.76 | 300 | 0 | 0.0 | |
| 19/08/2025 |
5.84
|
96,500 | 5.84 | 5.84 | 5.76 | 0 | 0 | 0 | |
| 18/08/2025 |
5.84
|
50,800 | 5.84 | 5.84 | 5.76 | 0 | 0 | 0 | |
| 15/08/2025 |
5.84
|
55,800 | 5.76 | 5.84 | 5.76 | 0 | 0 | 0 | |
| 14/08/2025 |
5.84
|
51,500 | 5.76 | 5.84 | 5.76 | 0 | 0 | 0 | |
| 13/08/2025 |
5.76
|
65,400 | 5.76 | 5.84 | 5.76 | 0 | 0 | 0 | |
| 12/08/2025 |
5.84
|
47,800 | 5.84 | 5.84 | 5.76 | 0 | 0 | 0 | |
| 11/08/2025 |
5.84
|
86,700 | 5.76 | 5.84 | 5.76 | 0 | 0 | 0 | |
| 08/08/2025 |
5.76
|
85,200 | 5.67 | 5.76 | 5.67 | 0 | 0 | 0 | |
| 07/08/2025 |
5.67
|
84,500 | 5.67 | 5.67 | 5.59 | 0 | 0 | 0 | |
| 06/08/2025 |
5.67
|
31,200 | 5.59 | 5.67 | 5.59 | 0 | 0 | 0 | |
| 05/08/2025 |
5.67
|
67,100 | 5.59 | 5.67 | 5.59 | 0 | 0 | 0 | |
| 04/08/2025 |
5.59
|
48,000 | 5.59 | 5.67 | 5.59 | 0 | 0 | 0 | |
| 01/08/2025 |
5.67
|
21,000 | 5.59 | 5.67 | 5.59 | 0 | 0 | 0 | |
| 31/07/2025 |
5.59
|
39,600 | 5.67 | 5.67 | 5.59 | 0 | 0 | 0 | |
| 30/07/2025 |
5.76
|
38,200 | 5.67 | 5.76 | 5.59 | 0 | 0 | 0 | |
| 29/07/2025 |
5.76
|
48,200 | 5.76 | 5.76 | 5.67 | 0 | 0 | 0 | |
| 28/07/2025 |
5.76
|
35,200 | 5.67 | 5.76 | 5.67 | 0 | 0 | 0 | |