| 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) |
-0.10 | -1.43% | 98,000 | -100 | 0 |
6.70
7.20
6.70
|
|
2 tháng
(2026-08-10) |
0 | 0% | 284,900 | -100 | 0 |
6.70
7.20
6.70
|
|
3 tháng
(2026-07-10) |
0.64 | 10.19% | 473,000 | -100 | 0 |
6
7.40
6.70
|
|
6 tháng
(2026-04-13) |
1.04 | 17.71% | 533,900 | -600 | 0.0 |
5.46
7.40
6.70
|
|
12 tháng
(2025-10-13) |
0.97 | 16.38% | 851,100 | -600 | 0.0 |
5.46
7.40
6.70
|
|
24 tháng
(2024-10-18) |
1.59 | 30.02% | 1,221,385 | -1,100 | 0.0 |
4.44
7.40
6.70
|
|
36 tháng
(2023-10-24) |
1.74 | 33.70% | 1,391,053 | -1,100 | 0.0 |
4.13
7.40
6.70
|
|
60 tháng
(2021-11-03) |
-1.45 | -17.37% | 3,802,176 | 33,188 | 0.5 |
2.82
9.75
6.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 21/08/2025 |
6.13
|
500 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 | |
| 20/08/2025 |
6.13
|
0 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 | |
| 19/08/2025 |
6.13
|
0 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 | |
| 18/08/2025 |
6.13
|
100 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 | |
| 15/08/2025 |
6.00
|
0 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 | |
| 14/08/2025 |
6.00
|
200 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 | |
| 13/08/2025 |
6.00
|
800 | 5.80 | 6.00 | 5.80 | 0 | 0 | 0 | |
| 12/08/2025 |
5.93
|
0 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 | |
| 11/08/2025 |
5.93
|
100 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 | |
| 08/08/2025 |
6.00
|
2,400 | 6.00 | 6.00 | 5.93 | 0 | 0 | 0 | |
| 07/08/2025 |
6.00
|
1,000 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 | |
| 06/08/2025 |
5.93
|
5,000 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 | |
| 05/08/2025 |
6.00
|
2,300 | 6.06 | 6.06 | 6.00 | 0 | 0 | 0 | |
| 04/08/2025 |
6.00
|
0 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 | |
| 01/08/2025 |
6.00
|
100 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 | |
| 31/07/2025 |
5.93
|
1,600 | 5.86 | 5.93 | 5.80 | 0 | 0 | 0 | |
| 30/07/2025 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
| 29/07/2025 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
| 28/07/2025 |
6.20
|
500 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
| 25/07/2025 |
6.20
|
300 | 5.33 | 6.20 | 5.33 | 0 | 0 | 0 | |
| 24/07/2025 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
| 23/07/2025 |
5.80
|
800 | 6.06 | 6.06 | 5.80 | 0 | 0 | 0 | |
| 22/07/2025 |
6.00
|
200 | 5.53 | 6.00 | 5.53 | 0 | 0 | 0 | |
| 21/07/2025 |
5.86
|
3,100 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
| 18/07/2025 |
5.93
|
500 | 5.93 | 5.93 | 5.93 | 0 | 500 | 0.0 | |
| 17/07/2025 |
5.93
|
3,500 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 | |
| 16/07/2025 |
6.00
|
2,400 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 | |
| 15/07/2025 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
| 14/07/2025 |
6.26
|
2,000 | 6.20 | 6.26 | 6.20 | 0 | 0 | 0 | |
| 11/07/2025 |
6.13
|
0 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 | |
| 10/07/2025 |
6.13
|
100 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 | |
| 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 | |