| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-22) |
-0.90 | -14.52% | 7,000 | 0 | 0 |
4.80
6.20
5.30
|
|
2 tháng
(2026-08-24) |
-0.07 | -1.25% | 14,600 | -900 | 0.0 |
4.80
6.20
5.30
|
|
3 tháng
(2026-07-24) |
-0.99 | -15.77% | 19,400 | -900 | 0.0 |
4.80
6.29
5.30
|
|
6 tháng
(2026-04-28) |
-0.71 | -11.89% | 197,200 | -3,900 | 0.0 |
4.80
6.29
5.30
|
|
12 tháng
(2025-10-27) |
-0.34 | -6.11% | 1,426,900 | -2,100 | 0.0 |
4.80
6.29
5.30
|
|
24 tháng
(2024-11-01) |
0.21 | 4.14% | 3,059,326 | 26,200 | 0.1 |
3.89
6.29
5.30
|
|
36 tháng
(2023-11-07) |
-0.94 | -15.05% | 4,620,556 | 27,300 | 0.1 |
3.89
6.29
5.30
|
|
60 tháng
(2021-11-17) |
-3.34 | -38.64% | 28,431,927 | 21,300 | -0.4 |
3.54
10.74
5.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/10/2026 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
| 22/10/2026 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
| 21/10/2026 |
5.30
|
300 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
| 20/10/2026 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 | |
| 19/10/2026 |
5
|
300 | 5 | 5 | 5 | 0 | 0 | 0 | |
| 16/10/2026 |
4.80
|
3,000 | 5.50 | 5.50 | 4.80 | 0 | 0 | 0 | |
| 15/10/2026 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
| 14/10/2026 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
| 13/10/2026 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
| 12/10/2026 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
| 09/10/2026 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
| 08/10/2026 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
| 07/10/2026 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
| 06/10/2026 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
| 05/10/2026 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
| 02/10/2026 |
5.30
|
200 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
| 01/10/2026 |
5.10
|
2,900 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
| 30/09/2026 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
| 29/09/2026 |
5.60
|
200 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
| 28/09/2026 |
6.10
|
100 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 | |
| 25/09/2026 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
| 24/09/2026 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
| 23/09/2026 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
| 22/09/2026 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
| 21/09/2026 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
| 18/09/2026: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 18/09/2026 |
6.20
|
100 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
| 17/09/2026 |
6.20
|
2,500 | 6.11 | 6.20 | 6.11 | 0 | 0 | 0 | |
| 16/09/2026 |
6.11
|
2,300 | 6.11 | 6.20 | 6.11 | 0 | 0 | 0 | |
| 15/09/2026 |
6.11
|
1,000 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 | |
| 14/09/2026 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 | |
| 11/09/2026 |
5.55
|
500 | 6.29 | 6.29 | 5.55 | 0 | 300 | 0.0 | |
| 10/09/2026 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
| 09/09/2026 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
| 08/09/2026 |
6.01
|
300 | 5.83 | 6.01 | 5.83 | 0 | 0 | 0 | |
| 07/09/2026 |
5.55
|
200 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 | |
| 04/09/2026 |
5.09
|
100 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
| 03/09/2026 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 | |
| 28/08/2026 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 | |
| 27/08/2026 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 | |
| 26/08/2026 |
5.37
|
100 | 5.37 | 5.37 | 5.37 | 0 | 100 | 0.0 | |
| 25/08/2026 |
5.37
|
500 | 5.37 | 5.37 | 5.37 | 0 | 500 | 0.0 | |
| 24/08/2026 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 | |
| 21/08/2026 |
5.37
|
800 | 5.18 | 5.37 | 5.18 | 0 | 0 | 0 | |
| 20/08/2026 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 | |
| 19/08/2026 |
5.37
|
100 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 | |
| 18/08/2026 |
5.18
|
500 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
| 17/08/2026 |
5.18
|
500 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
| 14/08/2026 |
5.09
|
800 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
| 13/08/2026 |
5.09
|
200 | 5.18 | 5.18 | 5.09 | 0 | 0 | 0 | |
| 12/08/2026 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
| 11/08/2026 |
5.09
|
1,000 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
| 10/08/2026 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
| 07/08/2026 |
5.18
|
200 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
| 06/08/2026 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
| 05/08/2026 |
5.18
|
100 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
| 04/08/2026 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 | |
| 03/08/2026 |
5.74
|
600 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 | |
| 31/07/2026 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 | |
| 30/07/2026 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 | |
| 29/07/2026 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 | |
| 28/07/2026 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 | |
| 27/07/2026 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 | |
| 24/07/2026 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 | |
| 23/07/2026 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 | |
| 22/07/2026 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 | |
| 21/07/2026 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 | |
| 20/07/2026 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 | |
| 17/07/2026 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 | |
| 16/07/2026 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 | |
| 15/07/2026 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 | |
| 14/07/2026 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 | |
| 13/07/2026 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 | |
| 10/07/2026 |
6.29
|
100 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 | |
| 09/07/2026 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 | |
| 08/07/2026 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 | |
| 07/07/2026 |
6.29
|
3,400 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 | |
| 06/07/2026 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
| 03/07/2026 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
| 02/07/2026 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
| 01/07/2026 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
| 30/06/2026 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
| 29/06/2026 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
| 26/06/2026 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
| 25/06/2026 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
| 24/06/2026 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
| 23/06/2026 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
| 22/06/2026 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
| 19/06/2026 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
| 18/06/2026 |
6.20
|
100 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
| 17/06/2026 |
6.20
|
300 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
| 16/06/2026 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
| 15/06/2026 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
| 12/06/2026 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
| 11/06/2026 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
| 10/06/2026 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
| 09/06/2026 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
| 08/06/2026 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
| 05/06/2026 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
| 04/06/2026 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
| 03/06/2026 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |