| 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) |
-0.60 | -6.12% | 101,700 | -14,435 | 0 |
9
10.90
9
|
|
2 tháng
(2026-08-05) |
-0.80 | -8% | 289,600 | -14,735 | 0.0 |
9
12.50
9
|
|
3 tháng
(2026-07-06) |
-0.93 | -9.20% | 385,300 | -14,735 | 0.0 |
8.92
12.50
9
|
|
6 tháng
(2026-04-07) |
-0.36 | -3.81% | 1,048,200 | -15,435 | 0.0 |
8.92
13.05
9
|
|
12 tháng
(2025-10-09) |
2.45 | 36.38% | 3,201,400 | -45,935 | -0.6 |
5.90
22.84
9
|
|
24 tháng
(2024-10-14) |
3.30 | 55.85% | 3,879,655 | 5 | -0.2 |
5.37
22.84
9
|
|
36 tháng
(2023-10-20) |
3.43 | 59.52% | 5,405,580 | -72,661 | -0.8 |
5.37
22.84
9
|
|
60 tháng
(2021-11-01) |
-0.16 | -1.67% | 6,487,560 | -170,437 | -2.1 |
5.37
22.84
9
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 26/03/2025 |
6.59
|
1,500 | 6.59 | 6.67 | 6.59 | 0 | 0 | 0 | |
| 25/03/2025 |
6.90
|
476 | 6.90 | 6.90 | 6.90 | 0 | 76 | 0.0 | |
| 24/03/2025: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
| 24/03/2025 |
6.90
|
1,934 | 6.90 | 6.90 | 6.90 | 1,800 | 0 | 0.0 | |
| 21/03/2025 |
6.90
|
4,119 | 6.97 | 7.11 | 6.90 | 0 | 0 | 0 | |
| 20/03/2025 |
6.90
|
2,435 | 7.11 | 7.11 | 6.90 | 0 | 0 | 0 | |
| 19/03/2025 |
7.11
|
7,759 | 6.90 | 7.11 | 6.83 | 0 | 0 | 0 | |
| 18/03/2025 |
6.90
|
3,607 | 6.97 | 7.04 | 6.90 | 0 | 3,000 | 0.0 | |
| 17/03/2025 |
7.40
|
3,300 | 7.18 | 7.40 | 7.18 | 0 | 0 | 0 | |
| 14/03/2025 |
7.11
|
11,806 | 7.11 | 7.18 | 6.97 | 0 | 0 | 0 | |
| 13/03/2025 |
7.18
|
7,415 | 6.90 | 7.18 | 6.90 | 0 | 300 | 0.0 | |
| 12/03/2025 |
6.90
|
10,519 | 6.76 | 7.04 | 6.76 | 0 | 0 | 0 | |
| 11/03/2025 |
6.76
|
4,044 | 7.18 | 7.18 | 6.61 | 0 | 0 | 0 | |
| 10/03/2025 |
6.61
|
2,101 | 7.25 | 7.25 | 6.61 | 0 | 0 | 0 | |
| 07/03/2025 |
6.76
|
2,554 | 7.54 | 7.54 | 6.40 | 0 | 0 | 0 | |
| 06/03/2025 |
6.90
|
21,630 | 6.83 | 6.90 | 6.54 | 5,000 | 2,100 | 0.0 | |
| 05/03/2025 |
6.33
|
1,200 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 | |
| 04/03/2025 |
6.33
|
200 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 | |
| 03/03/2025 |
6.33
|
131 | 6.33 | 6.33 | 6.33 | 0 | 100 | 0.0 | |
| 28/02/2025 |
6.47
|
1,532 | 6.40 | 6.47 | 6.40 | 0 | 0 | 0 | |
| 27/02/2025 |
6.40
|
307 | 6.76 | 6.76 | 6.40 | 0 | 0 | 0 | |
| 26/02/2025 |
6.47
|
3,710 | 6.61 | 6.61 | 6.47 | 0 | 0 | 0 | |
| 25/02/2025 |
6.47
|
4,192 | 6.33 | 6.47 | 6.33 | 100 | 300 | 0.0 | |
| 24/02/2025 |
6.26
|
4,900 | 6.33 | 6.33 | 6.26 | 2,300 | 0 | 0.0 | |
| 21/02/2025 |
6.33
|
3,710 | 6.40 | 6.40 | 6.33 | 0 | 0 | 0 | |
| 20/02/2025 |
6.40
|
2,376 | 6.54 | 6.54 | 6.40 | 100 | 100 | 0 | |
| 19/02/2025 |
6.54
|
7,700 | 6.61 | 6.61 | 6.54 | 0 | 0 | 0 | |
| 18/02/2025 |
6.61
|
4,200 | 6.40 | 6.61 | 6.40 | 0 | 0 | 0 | |
| 17/02/2025 |
6.40
|
3,312 | 6.33 | 6.40 | 6.33 | 0 | 0 | 0 | |
| 14/02/2025 |
6.12
|
1,676 | 6.90 | 6.90 | 6.12 | 1,000 | 0 | 0.0 | |
| 13/02/2025 |
6.40
|
152 | 6.40 | 6.40 | 6.40 | 0 | 51 | 0.0 | |
| 12/02/2025 |
6.47
|
1,411 | 6.26 | 6.47 | 6.26 | 0 | 11 | 0.0 | |
| 11/02/2025 |
6.19
|
2,725 | 6.47 | 6.47 | 6.19 | 100 | 0 | 0.0 | |
| 10/02/2025 |
6.40
|
900 | 6.26 | 6.40 | 6.26 | 0 | 300 | 0.0 | |
| 07/02/2025 |
6.19
|
3,425 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 | |
| 06/02/2025 |
6.12
|
3,930 | 6.05 | 6.12 | 6.05 | 2,100 | 0 | 0.0 | |
| 05/02/2025 |
6.12
|
144 | 6.12 | 6.12 | 6.12 | 100 | 0 | 0.0 | |
| 04/02/2025 |
6.12
|
12,124 | 6.05 | 6.12 | 5.83 | 5,800 | 0 | 0.0 | |
| 24/01/2025 |
6.61
|
152 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 | |
| 23/01/2025 |
6.76
|
62 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
| 22/01/2025 |
6.76
|
9,646 | 6.54 | 6.76 | 6.05 | 0 | 0 | 0 | |
| 21/01/2025 |
6.54
|
7,978 | 6.54 | 6.54 | 6.47 | 0 | 0 | 0 | |
| 20/01/2025 |
6.33
|
7,925 | 6.26 | 6.61 | 6.26 | 0 | 3,000 | 0.0 | |
| 17/01/2025 |
6.12
|
6,805 | 6.05 | 6.12 | 6.05 | 2,600 | 0 | 0.0 | |
| 16/01/2025 |
6.12
|
26,600 | 6.12 | 6.12 | 6.05 | 25,100 | 0 | 0.2 | |
| 15/01/2025 |
6.19
|
3,305 | 6.05 | 6.19 | 5.90 | 1,300 | 0 | 0.0 | |
| 14/01/2025 |
6.19
|
9,985 | 5.76 | 6.19 | 5.76 | 6,900 | 0 | 0.1 | |
| 13/01/2025 |
5.69
|
5,812 | 5.69 | 5.76 | 5.69 | 0 | 0 | 0 | |
| 10/01/2025 |
5.69
|
502 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 | |
| 09/01/2025 |
5.76
|
41 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 | |
| 08/01/2025 |
5.76
|
4,202 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 | |
| 07/01/2025 |
6.47
|
6,600 | 5.97 | 6.47 | 5.90 | 1,100 | 400 | 0.0 | |
| 06/01/2025 |
5.90
|
6,400 | 5.69 | 5.90 | 5.69 | 0 | 0 | 0 | |
| 03/01/2025 |
5.69
|
10,100 | 5.76 | 5.76 | 5.69 | 0 | 0 | 0 | |
| 02/01/2025 |
5.76
|
5 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 | |
| 31/12/2024 |
5.76
|
700 | 5.83 | 5.83 | 5.76 | 0 | 0 | 0 | |
| 30/12/2024 |
5.83
|
1,424 | 5.90 | 5.90 | 5.83 | 0 | 0 | 0 | |
| 27/12/2024 |
5.90
|
1,900 | 5.83 | 5.90 | 5.83 | 0 | 0 | 0 | |
| 26/12/2024 |
5.97
|
1,303 | 5.90 | 5.97 | 5.90 | 0 | 0 | 0 | |
| 25/12/2024 |
5.90
|
4,900 | 5.76 | 5.90 | 5.76 | 0 | 2,000 | 0.0 | |
| 24/12/2024 |
5.83
|
300 | 5.97 | 5.97 | 5.83 | 0 | 0 | 0 | |
| 23/12/2024 |
6.05
|
2,325 | 5.83 | 6.05 | 5.83 | 0 | 0 | 0 | |
| 20/12/2024 |
5.83
|
5,113 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 | |
| 19/12/2024 |
5.83
|
100 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 | |
| 18/12/2024 |
5.83
|
0 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 | |
| 17/12/2024 |
5.83
|
147 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 | |
| 16/12/2024 |
5.90
|
1,500 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
| 13/12/2024 |
5.90
|
1,300 | 5.83 | 5.97 | 5.83 | 0 | 0 | 0 | |
| 12/12/2024 |
5.97
|
590 | 5.76 | 5.97 | 5.69 | 0 | 64 | 0.0 | |
| 11/12/2024 |
6.05
|
8,000 | 5.83 | 6.05 | 5.76 | 1,000 | 0 | 0.0 | |
| 10/12/2024 |
5.97
|
315 | 6.05 | 6.05 | 5.97 | 0 | 0 | 0 | |
| 09/12/2024 |
5.90
|
2,177 | 5.97 | 5.97 | 5.90 | 0 | 0 | 0 | |
| 06/12/2024 |
7.11
|
6,239 | 7.68 | 7.68 | 7.11 | 200 | 0 | 0.0 | |
| 05/12/2024 |
6.12
|
271 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 | |
| 04/12/2024 |
6.40
|
600 | 6.33 | 6.40 | 6.33 | 0 | 500 | 0.0 | |
| 03/12/2024 |
7.61
|
22,939 | 7.04 | 7.68 | 6.97 | 0 | 0 | 0 | |
| 02/12/2024 |
6.19
|
901 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 | |
| 29/11/2024 |
7.40
|
3,300 | 7.18 | 7.40 | 7.18 | 0 | 0 | 0 | |
| 28/11/2024 |
7.40
|
3,300 | 7.18 | 7.40 | 7.18 | 0 | 0 | 0 | |
| 27/11/2024 |
7.40
|
3,300 | 7.18 | 7.40 | 7.18 | 0 | 0 | 0 | |
| 26/11/2024 |
7.40
|
3,300 | 7.18 | 7.40 | 7.18 | 0 | 0 | 0 | |
| 25/11/2024 |
5.90
|
200 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
| 22/11/2024 |
5.90
|
5,306 | 5.97 | 5.97 | 5.76 | 0 | 0 | 0 | |
| 21/11/2024 |
5.97
|
100 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 | |
| 20/11/2024 |
5.83
|
0 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 | |
| 19/11/2024 |
5.83
|
800 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 | |
| 18/11/2024 |
5.83
|
2,125 | 5.83 | 5.90 | 5.76 | 0 | 0 | 0 | |
| 15/11/2024 |
6.05
|
2,555 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 | |
| 14/11/2024 |
6.05
|
700 | 6.26 | 6.26 | 6.05 | 0 | 0 | 0 | |
| 13/11/2024 |
6.26
|
209 | 5.97 | 6.26 | 5.97 | 0 | 0 | 0 | |
| 12/11/2024 |
5.90
|
580 | 6.05 | 6.05 | 5.90 | 0 | 0 | 0 | |
| 11/11/2024 |
6.40
|
1,810 | 6.90 | 6.90 | 6.40 | 0 | 0 | 0 | |
| 08/11/2024 |
6.40
|
14,300 | 5.97 | 6.40 | 5.97 | 0 | 0 | 0 | |
| 07/11/2024 |
6.05
|
1,500 | 5.97 | 6.05 | 5.97 | 0 | 0 | 0 | |
| 06/11/2024 |
5.83
|
2,610 | 5.83 | 5.83 | 5.76 | 0 | 0 | 0 | |
| 05/11/2024 |
5.83
|
2,600 | 5.76 | 5.83 | 5.76 | 0 | 0 | 0 | |
| 04/11/2024 |
5.76
|
0 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 | |
| 01/11/2024 |
5.76
|
3,200 | 6.05 | 6.05 | 5.76 | 0 | 0 | 0 | |
| 31/10/2024 |
5.83
|
4,500 | 5.83 | 5.83 | 5.83 | 0 | 4,000 | 0.0 | |
| 30/10/2024 |
5.83
|
1,746 | 5.97 | 6.05 | 5.76 | 200 | 0 | 0.0 | |
| 29/10/2024 |
5.76
|
4 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 | |