| 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) |
0.90 | 12% | 795,800 | 0 | 0 |
6.10
8.40
6.90
|
|
2 tháng
(2026-08-05) |
1.30 | 18.31% | 799,700 | 0 | 0 |
6.10
8.40
6.90
|
|
3 tháng
(2026-07-06) |
2.01 | 31.50% | 807,900 | 0 | 0 |
5.90
8.40
6.90
|
|
6 tháng
(2026-04-07) |
1.42 | 20.39% | 823,500 | 0 | 0 |
5.80
8.40
6.90
|
|
12 tháng
(2025-10-09) |
2.01 | 31.50% | 2,099,400 | 0 | 0 |
5.11
11.10
6.90
|
|
24 tháng
(2024-10-14) |
3.41 | 68.28% | 3,062,567 | 0 | 0 |
3.43
11.10
6.90
|
|
36 tháng
(2023-10-20) |
2.61 | 45.05% | 3,132,677 | 0 | 0 |
3.43
11.10
6.90
|
|
60 tháng
(2021-11-01) |
0.35 | 4.37% | 6,181,584 | 0 | 0 |
3.43
11.10
6.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 19/08/2025 |
4.52
|
134,100 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 | |
| 18/08/2025 |
4.52
|
0 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 | |
| 15/08/2025 |
4.52
|
100 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 | |
| 14/08/2025 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 | |
| 13/08/2025 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 | |
| 12/08/2025 |
5.21
|
3,700 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 | |
| 11/08/2025 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 | |
| 08/08/2025 |
5.21
|
4,900 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 | |
| 07/08/2025 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
| 06/08/2025 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
| 05/08/2025 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
| 04/08/2025 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
| 01/08/2025 |
5.90
|
400 | 4.72 | 5.90 | 4.72 | 0 | 0 | 0 | |
| 31/07/2025 |
5.50
|
2,000 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 30/07/2025 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 29/07/2025 |
5.50
|
2,100 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 28/07/2025 |
6.39
|
0 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 | |
| 25/07/2025 |
6.39
|
0 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 | |
| 24/07/2025 |
6.39
|
0 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 | |
| 23/07/2025 |
6.39
|
0 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 | |
| 22/07/2025 |
6.39
|
0 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 | |
| 21/07/2025 |
6.39
|
0 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 | |
| 18/07/2025 |
6.39
|
0 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 | |
| 17/07/2025 |
6.39
|
0 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 | |
| 16/07/2025 |
6.39
|
0 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 | |
| 15/07/2025 |
6.39
|
13,000 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 | |
| 14/07/2025 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
| 11/07/2025 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
| 10/07/2025 |
5.90
|
200 | 5.40 | 5.90 | 5.40 | 0 | 0 | 0 | |
| 09/07/2025 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 08/07/2025 |
5.50
|
2,400 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 | |
| 07/07/2025 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 04/07/2025 |
5.50
|
400 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 03/07/2025 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 02/07/2025 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 01/07/2025 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 30/06/2025 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 27/06/2025 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 26/06/2025 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 25/06/2025 |
5.50
|
400 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 24/06/2025 |
5.50
|
100 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 23/06/2025 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 20/06/2025: Cổ tức tiền mặt tỉ lệ: 0.226% | |||||||||
| 20/06/2025 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 19/06/2025 |
5.48
|
4,200 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 | |
| 18/06/2025 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 | |
| 17/06/2025 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 | |
| 16/06/2025 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 | |
| 13/06/2025 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 | |
| 12/06/2025 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 | |
| 11/06/2025 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 | |
| 10/06/2025 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 | |
| 09/06/2025 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 | |
| 06/06/2025 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 | |
| 05/06/2025 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 | |
| 04/06/2025 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 | |
| 03/06/2025 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 | |
| 02/06/2025 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 | |
| 30/05/2025 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 | |
| 29/05/2025 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 | |
| 28/05/2025 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 | |
| 27/05/2025 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 | |
| 26/05/2025 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 | |
| 23/05/2025 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 | |
| 22/05/2025 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 | |
| 21/05/2025 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 | |
| 20/05/2025 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 | |
| 19/05/2025 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 | |
| 16/05/2025 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 | |
| 15/05/2025 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 | |
| 14/05/2025 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 | |
| 13/05/2025 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 | |
| 12/05/2025 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 | |
| 09/05/2025 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 | |
| 08/05/2025 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 | |
| 07/05/2025 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 | |
| 06/05/2025 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 | |
| 05/05/2025 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 | |
| 29/04/2025 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 | |
| 28/04/2025 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 | |
| 25/04/2025 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 | |
| 24/04/2025 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 | |
| 23/04/2025 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 | |
| 22/04/2025 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 | |
| 21/04/2025 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 | |
| 18/04/2025 |
3.92
|
100 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 | |
| 17/04/2025 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 | |
| 16/04/2025 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 | |
| 15/04/2025 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 | |
| 14/04/2025 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 | |
| 11/04/2025 |
3.72
|
300 | 4.31 | 4.31 | 3.72 | 0 | 0 | 0 | |
| 10/04/2025 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 | |
| 09/04/2025 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 | |
| 08/04/2025 |
4.31
|
3,600 | 4.21 | 4.31 | 4.21 | 0 | 0 | 0 | |
| 04/04/2025 |
4.40
|
680 | 5.58 | 5.58 | 4.40 | 0 | 0 | 0 | |
| 03/04/2025 |
5.09
|
2,800 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
| 02/04/2025 |
4.50
|
100 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 | |
| 01/04/2025 |
3.92
|
100 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 | |
| 31/03/2025 |
3.43
|
158 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 | |
| 28/03/2025 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 | |
| 27/03/2025 |
4.01
|
48,400 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 | |