| 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) |
0.50 | 7.14% | 368,400 | -11,000 | -0.1 |
6.70
7.80
6.70
|
|
2 tháng
(2026-08-05) |
0.50 | 7.14% | 455,400 | -21,500 | -0.1 |
6.70
7.80
6.70
|
|
3 tháng
(2026-07-06) |
0.40 | 5.63% | 501,900 | -23,000 | -0.1 |
6.70
7.80
6.70
|
|
6 tháng
(2026-04-07) |
0.10 | 1.35% | 727,500 | -30,400 | -0.2 |
6.70
8
6.70
|
|
12 tháng
(2025-10-09) |
-1.43 | -16% | 2,126,300 | -466,600 | -4.0 |
6.70
8.93
6.70
|
|
24 tháng
(2024-10-14) |
1.17 | 18.49% | 7,628,002 | -378,700 | -3.3 |
5.82
9.29
6.70
|
|
36 tháng
(2023-10-20) |
1.79 | 31.34% | 14,854,884 | -281,040 | -2.6 |
5.40
9.29
6.70
|
|
60 tháng
(2021-11-01) |
-2.11 | -21.96% | 61,824,101 | -475,770 | -5.4 |
4.84
11.99
6.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 26/03/2025 |
6.86
|
29,500 | 6.94 | 7.02 | 6.86 | 0 | 0 | 0 | |
| 25/03/2025 |
6.86
|
30,500 | 6.94 | 7.10 | 6.77 | 0 | 0 | 0 | |
| 24/03/2025 |
7.02
|
13,600 | 7.02 | 7.02 | 6.94 | 0 | 0 | 0 | |
| 21/03/2025: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
| 21/03/2025 |
7.10
|
50,500 | 7.77 | 7.77 | 6.94 | 0 | 0 | 0 | |
| 20/03/2025 |
7.27
|
77,901 | 7.35 | 7.35 | 7.27 | 0 | 0 | 0 | |
| 19/03/2025 |
7.35
|
5,503 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 | |
| 18/03/2025 |
7.35
|
86,601 | 7.42 | 7.50 | 7.35 | 0 | 0 | 0 | |
| 17/03/2025 |
5.28
|
1,700 | 4.97 | 5.28 | 4.97 | 0 | 500 | 0.0 | |
| 14/03/2025 |
7.42
|
39,100 | 7.42 | 7.50 | 7.42 | 0 | 0 | 0 | |
| 13/03/2025 |
7.35
|
18,700 | 7.50 | 7.50 | 7.35 | 0 | 0 | 0 | |
| 12/03/2025 |
7.42
|
51,300 | 7.35 | 7.42 | 7.35 | 0 | 0 | 0 | |
| 11/03/2025 |
7.50
|
52,500 | 7.50 | 7.50 | 7.19 | 0 | 0 | 0 | |
| 10/03/2025 |
7.50
|
79,100 | 7.35 | 7.65 | 7.35 | 0 | 0 | 0 | |
| 07/03/2025 |
7.35
|
38,700 | 7.27 | 7.58 | 7.27 | 0 | 300 | 0.0 | |
| 06/03/2025 |
7.27
|
27,400 | 7.50 | 7.50 | 7.19 | 500 | 0 | 0.0 | |
| 05/03/2025 |
7.42
|
69,311 | 7.65 | 7.65 | 7.35 | 0 | 0 | 0 | |
| 04/03/2025 |
7.65
|
186,200 | 7.50 | 7.96 | 7.35 | 0 | 0 | 0 | |
| 03/03/2025 |
7.50
|
21,400 | 7.50 | 7.58 | 7.35 | 0 | 0 | 0 | |
| 28/02/2025 |
7.42
|
71,800 | 7.50 | 7.58 | 7.35 | 0 | 0 | 0 | |
| 27/02/2025 |
7.27
|
138,001 | 7.65 | 7.65 | 7.19 | 0 | 0 | 0 | |
| 26/02/2025 |
7.58
|
87,300 | 7.73 | 7.88 | 7.58 | 0 | 0 | 0 | |
| 25/02/2025 |
7.65
|
175,039 | 7.42 | 7.88 | 7.35 | 0 | 0 | 0 | |
| 24/02/2025 |
7.35
|
75,300 | 7.50 | 7.50 | 6.96 | 0 | 0 | 0 | |
| 21/02/2025 |
7.35
|
45,400 | 7.35 | 7.42 | 7.19 | 0 | 0 | 0 | |
| 20/02/2025 |
7.42
|
270,115 | 7.19 | 7.42 | 7.12 | 0 | 0 | 0 | |
| 19/02/2025 |
7.19
|
235,583 | 6.73 | 7.19 | 6.73 | 0 | 0 | 0 | |
| 18/02/2025 |
6.66
|
36,300 | 6.89 | 6.96 | 6.66 | 0 | 0 | 0 | |
| 17/02/2025 |
6.96
|
27,850 | 6.73 | 6.96 | 6.73 | 0 | 0 | 0 | |
| 14/02/2025 |
6.89
|
15,259 | 6.89 | 6.89 | 6.81 | 0 | 0 | 0 | |
| 13/02/2025 |
6.96
|
42,959 | 6.81 | 7.04 | 6.66 | 0 | 0 | 0 | |
| 12/02/2025 |
6.73
|
29,900 | 6.81 | 6.89 | 6.73 | 400 | 0 | 0.0 | |
| 11/02/2025 |
6.81
|
54,300 | 6.89 | 6.96 | 6.81 | 0 | 0 | 0 | |
| 10/02/2025 |
6.81
|
210,100 | 7.35 | 7.35 | 6.73 | 0 | 28,700 | -0.3 | |
| 07/02/2025 |
6.73
|
131,103 | 6.20 | 6.73 | 6.20 | 0 | 0 | 0 | |
| 06/02/2025 |
6.12
|
35,367 | 5.97 | 6.12 | 5.97 | 0 | 0 | 0 | |
| 05/02/2025 |
5.97
|
15,800 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 | |
| 04/02/2025 |
5.89
|
4,300 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 | |
| 24/01/2025 |
5.89
|
55,602 | 5.89 | 5.89 | 5.89 | 0 | 21,500 | -0.2 | |
| 23/01/2025 |
5.89
|
4,200 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 | |
| 22/01/2025 |
5.89
|
2,602 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 | |
| 21/01/2025 |
5.89
|
6,800 | 5.97 | 5.97 | 5.89 | 0 | 0 | 0 | |
| 20/01/2025 |
5.89
|
4,100 | 5.97 | 5.97 | 5.89 | 0 | 0 | 0 | |
| 17/01/2025 |
5.97
|
200 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 | |
| 16/01/2025 |
5.89
|
3,700 | 5.82 | 5.89 | 5.74 | 0 | 0 | 0 | |
| 15/01/2025 |
5.89
|
13,300 | 5.89 | 5.97 | 5.82 | 0 | 0 | 0 | |
| 14/01/2025 |
5.89
|
2 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 | |
| 13/01/2025 |
5.89
|
48,600 | 5.82 | 5.89 | 5.82 | 0 | 0 | 0 | |
| 10/01/2025 |
5.82
|
2,501 | 5.89 | 5.89 | 5.82 | 0 | 0 | 0 | |
| 09/01/2025 |
5.89
|
1,002 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 | |
| 08/01/2025 |
5.82
|
6,100 | 5.82 | 5.89 | 5.82 | 0 | 0 | 0 | |
| 07/01/2025 |
6.66
|
16,400 | 6.66 | 6.66 | 6.58 | 0 | 0 | 0 | |
| 06/01/2025 |
5.82
|
19,400 | 5.89 | 5.89 | 5.82 | 0 | 0 | 0 | |
| 03/01/2025 |
5.89
|
53,000 | 6.05 | 6.05 | 5.89 | 0 | 0 | 0 | |
| 02/01/2025 |
5.97
|
7,500 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 | |
| 31/12/2024 |
6.12
|
300 | 5.97 | 6.12 | 5.97 | 0 | 0 | 0 | |
| 30/12/2024 |
6.05
|
4,000 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 | |
| 27/12/2024 |
6.05
|
439 | 5.97 | 6.05 | 5.97 | 0 | 0 | 0 | |
| 26/12/2024 |
6.05
|
5,603 | 6.05 | 6.05 | 5.97 | 0 | 1,000 | 0.0 | |
| 25/12/2024 |
6.05
|
17,622 | 5.97 | 6.12 | 5.89 | 4,800 | 1,100 | 0.0 | |
| 24/12/2024 |
5.97
|
1,206 | 5.97 | 6.05 | 5.97 | 0 | 0 | 0 | |
| 23/12/2024 |
6.05
|
4,300 | 6.05 | 6.05 | 5.89 | 0 | 0 | 0 | |
| 20/12/2024 |
5.97
|
6,200 | 5.97 | 6.05 | 5.97 | 0 | 0 | 0 | |
| 19/12/2024 |
6.05
|
27,255 | 5.97 | 6.05 | 5.97 | 0 | 0 | 0 | |
| 18/12/2024 |
6.05
|
5,260 | 5.97 | 6.05 | 5.97 | 0 | 0 | 0 | |
| 17/12/2024 |
6.05
|
853 | 6.05 | 6.05 | 5.97 | 0 | 0 | 0 | |
| 16/12/2024 |
5.97
|
1,401 | 6.05 | 6.05 | 5.97 | 0 | 0 | 0 | |
| 13/12/2024 |
6.05
|
2,401 | 5.97 | 6.05 | 5.97 | 0 | 0 | 0 | |
| 12/12/2024 |
5.97
|
2,202 | 5.97 | 6.05 | 5.97 | 0 | 0 | 0 | |
| 11/12/2024 |
5.97
|
8,900 | 5.97 | 5.97 | 5.89 | 0 | 0 | 0 | |
| 10/12/2024 |
5.97
|
1,500 | 5.97 | 6.05 | 5.89 | 0 | 0 | 0 | |
| 09/12/2024 |
5.97
|
2,600 | 5.97 | 5.97 | 5.89 | 0 | 0 | 0 | |
| 06/12/2024 |
6.12
|
3,200 | 6.12 | 6.12 | 6.05 | 0 | 0 | 0 | |
| 05/12/2024 |
5.74
|
10,305 | 5.66 | 5.74 | 5.66 | 0 | 0 | 0 | |
| 04/12/2024 |
5.82
|
7,000 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 | |
| 03/12/2024 |
5.82
|
6,632 | 5.74 | 5.82 | 5.74 | 0 | 0 | 0 | |
| 02/12/2024 |
5.97
|
29,710 | 5.97 | 5.97 | 5.97 | 2,000 | 0 | 0.0 | |
| 29/11/2024 |
5.28
|
1,700 | 4.97 | 5.28 | 4.97 | 0 | 500 | 0.0 | |
| 28/11/2024 |
5.28
|
1,700 | 4.97 | 5.28 | 4.97 | 0 | 500 | 0.0 | |
| 27/11/2024 |
5.28
|
1,700 | 4.97 | 5.28 | 4.97 | 0 | 500 | 0.0 | |
| 26/11/2024 |
5.28
|
1,700 | 4.97 | 5.28 | 4.97 | 0 | 500 | 0.0 | |
| 25/11/2024 |
5.97
|
2,700 | 5.89 | 5.97 | 5.89 | 0 | 0 | 0 | |
| 22/11/2024 |
5.82
|
59,900 | 5.97 | 5.97 | 5.82 | 10,200 | 0 | 0.1 | |
| 21/11/2024 |
5.97
|
3,000 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 | |
| 20/11/2024 |
6.05
|
10,200 | 6.05 | 6.05 | 5.97 | 0 | 0 | 0 | |
| 19/11/2024 |
6.05
|
2,601 | 5.97 | 6.05 | 5.97 | 0 | 0 | 0 | |
| 18/11/2024 |
5.97
|
18,000 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 | |
| 15/11/2024 |
5.97
|
37,101 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 | |
| 14/11/2024 |
5.97
|
7,500 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 | |
| 13/11/2024 |
5.97
|
15,100 | 6.05 | 6.05 | 5.97 | 0 | 0 | 0 | |
| 12/11/2024 |
5.97
|
28,647 | 6.05 | 6.05 | 5.97 | 0 | 0 | 0 | |
| 11/11/2024 |
6.05
|
17,400 | 6.05 | 6.12 | 5.97 | 0 | 0 | 0 | |
| 08/11/2024 |
5.97
|
4,700 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 | |
| 07/11/2024 |
6.05
|
18,500 | 5.97 | 6.05 | 5.89 | 10,500 | 100 | 0.1 | |
| 06/11/2024 |
5.97
|
5,000 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 | |
| 05/11/2024 |
5.97
|
5,600 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 | |
| 04/11/2024 |
6.05
|
2,505 | 5.89 | 6.05 | 5.89 | 0 | 0 | 0 | |
| 01/11/2024 |
5.97
|
16,000 | 6.05 | 6.05 | 5.97 | 0 | 0 | 0 | |
| 31/10/2024 |
6.05
|
5,407 | 5.97 | 6.05 | 5.97 | 0 | 0 | 0 | |
| 30/10/2024 |
5.97
|
62,102 | 5.89 | 5.97 | 5.89 | 0 | 0 | 0 | |
| 29/10/2024 |
5.97
|
53,100 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 | |