| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-24) |
0 | 0% | 159,500 | 0 | 0 |
6.70
7.20
7
|
|
2 tháng
(2026-07-23) |
0.80 | 12.90% | 369,700 | 0 | 0 |
6.20
7.40
7
|
|
3 tháng
(2026-06-23) |
1.07 | 18.07% | 434,600 | 0 | 0 |
5.93
7.40
7
|
|
6 tháng
(2026-03-25) |
0.87 | 14.22% | 502,900 | -500 | 0.0 |
5.46
7.40
7
|
|
12 tháng
(2025-09-26) |
1.20 | 20.78% | 810,300 | -500 | 0.0 |
5.46
7.40
7
|
|
24 tháng
(2024-10-01) |
1.45 | 26.05% | 1,183,452 | -1,000 | 0.0 |
4.44
7.40
7
|
|
36 tháng
(2023-10-09) |
1.78 | 34.15% | 1,440,191 | -1,000 | 0.0 |
4.13
7.40
7
|
|
60 tháng
(2021-10-18) |
-0.96 | -12.11% | 3,881,702 | 33,288 | 0.5 |
2.82
9.75
7
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 09/07/2025 |
6.13
|
0 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 | |
| 08/07/2025 |
6.13
|
200 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 | |
| 07/07/2025 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
| 04/07/2025 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
| 03/07/2025 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
| 02/07/2025 |
6.20
|
300 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
| 01/07/2025 |
6.06
|
0 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 | |
| 30/06/2025 |
6.06
|
0 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 | |
| 27/06/2025 |
6.06
|
100 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 | |
| 26/06/2025 |
6.00
|
0 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 | |
| 25/06/2025 |
6.00
|
100 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 | |
| 24/06/2025 |
6.00
|
600 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 | |
| 23/06/2025 |
6.06
|
4,000 | 6.06 | 6.20 | 6.06 | 0 | 0 | 0 | |
| 20/06/2025 |
6.06
|
0 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 | |
| 19/06/2025 |
6.06
|
500 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 | |
| 18/06/2025 |
6.00
|
3,600 | 5.93 | 6.00 | 5.86 | 0 | 0 | 0 | |
| 17/06/2025 |
5.86
|
300 | 5.73 | 5.86 | 5.73 | 0 | 0 | 0 | |
| 16/06/2025 |
5.86
|
5,200 | 5.80 | 5.86 | 5.80 | 0 | 0 | 0 | |
| 13/06/2025 |
5.73
|
700 | 5.80 | 5.80 | 5.73 | 0 | 0 | 0 | |
| 12/06/2025 |
5.80
|
200 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
| 11/06/2025 |
5.80
|
500 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
| 10/06/2025 |
5.73
|
900 | 5.66 | 5.73 | 5.66 | 0 | 0 | 0 | |
| 09/06/2025 |
5.66
|
0 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 | |
| 06/06/2025 |
5.66
|
0 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 | |
| 05/06/2025 |
5.66
|
0 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 | |
| 04/06/2025 |
5.66
|
0 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 | |
| 03/06/2025 |
5.66
|
0 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 | |
| 02/06/2025 |
5.66
|
1,300 | 5.80 | 5.80 | 5.66 | 0 | 0 | 0 | |
| 30/05/2025 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
| 29/05/2025 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
| 28/05/2025 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
| 27/05/2025 |
5.80
|
1,000 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
| 26/05/2025 |
5.73
|
100 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 | |
| 23/05/2025 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 | |
| 22/05/2025 |
5.73
|
800 | 6.00 | 6.00 | 5.73 | 0 | 0 | 0 | |
| 21/05/2025 |
5.86
|
1,200 | 5.66 | 5.86 | 5.33 | 0 | 0 | 0 | |
| 20/05/2025 |
5.66
|
1,200 | 5.73 | 5.73 | 5.66 | 0 | 0 | 0 | |
| 19/05/2025 |
5.66
|
100 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 | |
| 16/05/2025: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
| 16/05/2025 |
5.86
|
1,800 | 6.06 | 6.06 | 5.86 | 0 | 0 | 0 | |
| 15/05/2025 |
5.86
|
2,300 | 5.86 | 5.92 | 5.86 | 0 | 0 | 0 | |
| 14/05/2025 |
5.92
|
2,700 | 5.86 | 5.92 | 5.86 | 0 | 0 | 0 | |
| 13/05/2025 |
5.86
|
1,300 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
| 12/05/2025 |
5.74
|
400 | 5.74 | 5.74 | 5.62 | 0 | 0 | 0 | |
| 09/05/2025 |
5.62
|
5,100 | 5.74 | 5.86 | 5.62 | 0 | 0 | 0 | |
| 08/05/2025 |
5.74
|
300 | 5.86 | 5.92 | 5.86 | 0 | 0 | 0 | |
| 07/05/2025 |
5.86
|
200 | 5.92 | 5.92 | 5.86 | 0 | 0 | 0 | |
| 06/05/2025 |
5.86
|
3,300 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
| 05/05/2025 |
5.86
|
500 | 5.92 | 0 | 5.86 | 0 | 0 | 0 | |
| 29/04/2025 |
5.92
|
100 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
| 28/04/2025 |
5.92
|
300 | 5.74 | 5.92 | 5.74 | 0 | 0 | 0 | |
| 25/04/2025 |
5.74
|
100 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 | |
| 24/04/2025 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
| 23/04/2025 |
5.62
|
1,500 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
| 22/04/2025 |
5.62
|
108 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
| 21/04/2025 |
5.62
|
300 | 5.55 | 5.62 | 5.55 | 0 | 0 | 0 | |
| 18/04/2025 |
5.43
|
0 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 | |
| 17/04/2025 |
5.43
|
43 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 | |
| 16/04/2025 |
5.43
|
8 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 | |
| 15/04/2025 |
5.43
|
109 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 | |
| 14/04/2025 |
5.43
|
158 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 | |
| 11/04/2025 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 | |
| 10/04/2025 |
5.37
|
1 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 | |
| 09/04/2025 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 | |
| 08/04/2025 |
5.37
|
2,000 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 | |
| 04/04/2025 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 | |
| 03/04/2025 |
5.37
|
3,550 | 5.68 | 5.68 | 5.31 | 0 | 0 | 0 | |
| 02/04/2025 |
5.62
|
1,241 | 5.62 | 5.62 | 5.55 | 0 | 0 | 0 | |
| 01/04/2025 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 | |
| 31/03/2025 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 | |
| 28/03/2025 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 | |
| 27/03/2025 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 | |
| 26/03/2025 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 | |
| 25/03/2025 |
5.55
|
1,100 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 | |
| 24/03/2025 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
| 21/03/2025 |
5.80
|
100 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
| 20/03/2025 |
5.62
|
2 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
| 19/03/2025 |
5.62
|
300 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
| 18/03/2025 |
5.62
|
300 | 5.68 | 5.68 | 5.62 | 0 | 0 | 0 | |
| 17/03/2025 |
4.44
|
3,700 | 4.32 | 4.44 | 4.32 | 0 | 0 | 0 | |
| 14/03/2025 |
5.55
|
202 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 | |
| 13/03/2025 |
5.55
|
116 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 | |
| 12/03/2025 |
5.55
|
5,633 | 5.62 | 5.62 | 5.55 | 0 | 0 | 0 | |
| 11/03/2025 |
5.55
|
38,069 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 | |
| 10/03/2025 |
5.68
|
19,808 | 5.68 | 5.86 | 5.55 | 0 | 0 | 0 | |
| 07/03/2025 |
6.11
|
1,100 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 | |
| 06/03/2025 |
6.73
|
20,718 | 6.79 | 6.85 | 6.23 | 0 | 0 | 0 | |
| 05/03/2025 |
6.23
|
17,106 | 5.68 | 6.23 | 5.68 | 0 | 0 | 0 | |
| 04/03/2025 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
| 03/03/2025 |
5.68
|
300 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
| 28/02/2025 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
| 27/02/2025 |
5.68
|
24,800 | 5.68 | 5.68 | 5.43 | 0 | 0 | 0 | |
| 26/02/2025 |
5.74
|
83,408 | 5.68 | 5.74 | 5.68 | 0 | 0 | 0 | |
| 25/02/2025 |
5.68
|
1,100 | 5.74 | 5.74 | 5.68 | 0 | 0 | 0 | |
| 24/02/2025 |
5.74
|
800 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 | |
| 21/02/2025 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 | |
| 20/02/2025 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 | |
| 19/02/2025 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 | |
| 18/02/2025 |
5.74
|
400 | 5.86 | 5.86 | 5.74 | 0 | 0 | 0 | |
| 17/02/2025 |
5.74
|
200 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 | |
| 14/02/2025 |
5.74
|
510 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 | |