| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-07) |
0.23 | 3.46% | 118,500 | 0 | 0 |
6.40
7
6.40
|
|
2 tháng
(2026-08-06) |
0.58 | 9.21% | 221,200 | 0 | 0 |
6.26
7.10
6.40
|
|
3 tháng
(2026-07-07) |
0.68 | 10.97% | 2,120,700 | 0 | 0 |
6.20
7.28
6.40
|
|
6 tháng
(2026-04-08) |
-0.11 | -1.57% | 2,644,200 | 0 | 0 |
5.95
7.68
6.40
|
|
12 tháng
(2025-10-10) |
0.62 | 9.90% | 4,319,600 | -5,500 | 0.0 |
5.75
7.68
6.40
|
|
24 tháng
(2024-10-15) |
-0.93 | -11.90% | 10,607,200 | -5,500 | 0.0 |
5.75
8.90
6.40
|
|
36 tháng
(2023-10-23) |
-0.17 | -2.47% | 27,241,300 | -5,500 | 0.0 |
5.75
9.91
6.40
|
|
60 tháng
(2021-11-01) |
-5.62 | -44.96% | 143,110,700 | -512,260 | -8.1 |
5.75
12.64
6.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 11/06/2026 |
6.08
|
700 | 6 | 6.08 | 6 | 0 | 0 | 0 | |
| 10/06/2026 |
6.10
|
1,700 | 5.75 | 6.10 | 5.75 | 0 | 0 | 0 | |
| 09/06/2026 |
6
|
600 | 6.09 | 6.09 | 6 | 0 | 0 | 0 | |
| 08/06/2026 |
6.09
|
1,300 | 6.05 | 6.09 | 6 | 0 | 0 | 0 | |
| 05/06/2026 |
6.10
|
100 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 | |
| 04/06/2026 |
6.10
|
6,300 | 5.80 | 6.10 | 5.70 | 0 | 0 | 0 | |
| 03/06/2026 |
5.95
|
3,100 | 6 | 6 | 5.95 | 0 | 0 | 0 | |
| 02/06/2026 |
6.10
|
1,500 | 6.16 | 6.17 | 6.10 | 0 | 0 | 0 | |
| 01/06/2026 |
6.25
|
1,000 | 6.40 | 6.40 | 6.25 | 0 | 0 | 0 | |
| 29/05/2026 |
6.40
|
100 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
| 28/05/2026: Cổ tức tiền mặt tỉ lệ: 4.5% | |||||||||
| 28/05/2026 |
6.45
|
1,600 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 | |
| 27/05/2026 |
6.45
|
300 | 6.33 | 6.45 | 6.33 | 0 | 0 | 0 | |
| 26/05/2026 |
6.33
|
100 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 | |
| 25/05/2026 |
6.26
|
3,200 | 6.34 | 6.34 | 6.26 | 0 | 0 | 0 | |
| 22/05/2026 |
6.40
|
100 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
| 21/05/2026 |
6.45
|
1,200 | 6.26 | 6.45 | 6.08 | 0 | 0 | 0 | |
| 20/05/2026 |
6.26
|
300 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
| 19/05/2026 |
6.26
|
100 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
| 18/05/2026 |
6.26
|
100 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
| 15/05/2026 |
6.08
|
1,600 | 6.25 | 6.25 | 6.08 | 0 | 0 | 0 | |
| 14/05/2026 |
6.25
|
0 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |
| 13/05/2026 |
6.25
|
600 | 6.26 | 6.26 | 6.25 | 0 | 0 | 0 | |
| 12/05/2026 |
6.17
|
1,100 | 6.26 | 6.26 | 6.17 | 0 | 0 | 0 | |
| 11/05/2026 |
6.26
|
6,200 | 6.36 | 6.36 | 6.26 | 0 | 0 | 0 | |
| 08/05/2026 |
6.36
|
2,400 | 6.40 | 6.40 | 6.36 | 0 | 0 | 0 | |
| 07/05/2026 |
6.64
|
500 | 6.50 | 6.64 | 6.50 | 0 | 0 | 0 | |
| 06/05/2026 |
6.50
|
200 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
| 05/05/2026 |
6.64
|
2,400 | 6.52 | 6.64 | 6.45 | 0 | 0 | 0 | |
| 04/05/2026 |
6.69
|
13,100 | 6.64 | 6.69 | 6.26 | 0 | 0 | 0 | |
| 29/04/2026 |
6.73
|
5,900 | 6.54 | 6.73 | 6.50 | 0 | 0 | 0 | |
| 28/04/2026 |
6.77
|
100 | 6.77 | 6.77 | 6.77 | 0 | 0 | 0 | |
| 24/04/2026 |
6.77
|
5,600 | 6.66 | 6.77 | 6.64 | 0 | 0 | 0 | |
| 23/04/2026 |
6.66
|
18,500 | 6.66 | 6.87 | 6.66 | 0 | 0 | 0 | |
| 22/04/2026 |
6.66
|
10,200 | 6.73 | 6.82 | 6.64 | 0 | 0 | 0 | |
| 21/04/2026 |
6.82
|
3,800 | 7.00 | 7.00 | 6.82 | 0 | 0 | 0 | |
| 20/04/2026 |
7.00
|
1,500 | 6.78 | 7.00 | 6.76 | 0 | 0 | 0 | |
| 17/04/2026 |
7.00
|
11,200 | 7.01 | 7.09 | 6.87 | 0 | 0 | 0 | |
| 16/04/2026 |
7.09
|
34,400 | 7.10 | 7.10 | 6.87 | 0 | 0 | 0 | |
| 15/04/2026 |
7.10
|
20,000 | 7.18 | 7.24 | 7.10 | 0 | 0 | 0 | |
| 14/04/2026 |
7.18
|
49,200 | 6.92 | 7.18 | 6.92 | 0 | 0 | 0 | |
| 13/04/2026 |
7.01
|
13,300 | 6.68 | 7.01 | 6.54 | 0 | 0 | 0 | |
| 10/04/2026 |
6.68
|
44,000 | 6.43 | 6.86 | 6.43 | 0 | 0 | 0 | |
| 09/04/2026 |
6.43
|
6,600 | 6.52 | 6.52 | 6.43 | 0 | 0 | 0 | |
| 08/04/2026 |
6.53
|
40,000 | 6.12 | 6.60 | 6.08 | 0 | 0 | 0 | |
| 07/04/2026 |
6.17
|
900 | 6.22 | 6.22 | 6.17 | 0 | 0 | 0 | |
| 06/04/2026 |
6.30
|
200 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
| 03/04/2026 |
6.12
|
1,800 | 6.23 | 6.23 | 6.12 | 0 | 0 | 0 | |
| 02/04/2026 |
6.23
|
3,000 | 6.45 | 6.45 | 6.23 | 0 | 0 | 0 | |
| 01/04/2026 |
6.26
|
3,900 | 6.36 | 6.36 | 6.26 | 0 | 0 | 0 | |
| 31/03/2026 |
6.45
|
1,700 | 6.54 | 6.54 | 6.45 | 0 | 0 | 0 | |
| 30/03/2026 |
6.54
|
2,900 | 6.64 | 6.64 | 6.45 | 0 | 0 | 0 | |
| 27/03/2026 |
6.64
|
40,500 | 6.31 | 6.72 | 6.28 | 0 | 0 | 0 | |
| 26/03/2026 |
6.31
|
13,300 | 6.31 | 6.31 | 6.17 | 0 | 0 | 0 | |
| 25/03/2026 |
6.31
|
41,900 | 6.26 | 6.40 | 6.24 | 0 | 0 | 0 | |
| 24/03/2026 |
6.31
|
16,700 | 6.27 | 6.32 | 6.26 | 0 | 0 | 0 | |
| 23/03/2026 |
6.27
|
48,000 | 6.30 | 6.30 | 6.17 | 0 | 0 | 0 | |
| 20/03/2026 |
6.30
|
65,700 | 6.31 | 6.31 | 6.03 | 0 | 0 | 0 | |
| 19/03/2026 |
6.31
|
19,000 | 6.17 | 6.40 | 6.12 | 0 | 0 | 0 | |
| 18/03/2026 |
6.12
|
185,500 | 6.12 | 6.12 | 6.03 | 0 | 0 | 0 | |
| 17/03/2026 |
5.73
|
40,500 | 5.69 | 5.75 | 5.66 | 0 | 0 | 0 | |
| 16/03/2026 |
5.69
|
59,000 | 5.59 | 5.70 | 5.52 | 0 | 0 | 0 | |
| 13/03/2026 |
5.52
|
500 | 5.56 | 5.56 | 5.52 | 0 | 0 | 0 | |
| 12/03/2026 |
5.52
|
900 | 5.47 | 5.60 | 5.47 | 0 | 0 | 0 | |
| 11/03/2026 |
5.47
|
3,600 | 5.39 | 5.52 | 5.39 | 0 | 0 | 0 | |
| 10/03/2026 |
5.60
|
3,100 | 5.52 | 5.60 | 5.51 | 0 | 0 | 0 | |
| 09/03/2026 |
5.52
|
400 | 5.54 | 5.54 | 5.42 | 0 | 0 | 0 | |
| 06/03/2026 |
5.55
|
300 | 5.60 | 5.60 | 5.36 | 0 | 0 | 0 | |
| 05/03/2026 |
5.37
|
7,400 | 5.66 | 5.66 | 5.37 | 0 | 0 | 0 | |
| 04/03/2026 |
5.53
|
3,000 | 5.54 | 5.54 | 5.42 | 0 | 0 | 0 | |
| 03/03/2026 |
5.55
|
2,100 | 5.47 | 5.55 | 5.47 | 0 | 0 | 0 | |
| 02/03/2026 |
5.55
|
33,600 | 5.48 | 5.56 | 5.23 | 0 | 0 | 0 | |
| 27/02/2026 |
5.60
|
1,000 | 5.69 | 5.69 | 5.60 | 0 | 0 | 0 | |
| 26/02/2026 |
5.61
|
3,900 | 5.58 | 5.70 | 5.58 | 0 | 0 | 0 | |
| 25/02/2026 |
5.70
|
36,100 | 5.56 | 5.70 | 5.56 | 0 | 0 | 0 | |
| 24/02/2026 |
5.61
|
9,700 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 | |
| 23/02/2026 |
5.73
|
1,100 | 5.73 | 5.80 | 5.61 | 0 | 0 | 0 | |
| 13/02/2026 |
5.73
|
5,400 | 5.73 | 5.73 | 5.71 | 0 | 0 | 0 | |
| 12/02/2026 |
5.73
|
200 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 | |
| 11/02/2026 |
5.72
|
2,900 | 5.73 | 5.74 | 5.68 | 0 | 0 | 0 | |
| 10/02/2026 |
5.74
|
1,700 | 5.77 | 5.77 | 5.52 | 0 | 0 | 0 | |
| 09/02/2026 |
5.79
|
400 | 5.95 | 5.95 | 5.79 | 0 | 0 | 0 | |
| 06/02/2026 |
5.66
|
5,100 | 5.42 | 5.98 | 5.42 | 0 | 0 | 0 | |
| 05/02/2026 |
5.67
|
17,200 | 5.68 | 5.68 | 5.67 | 0 | 0 | 0 | |
| 04/02/2026 |
5.69
|
4,000 | 5.46 | 5.72 | 5.46 | 0 | 0 | 0 | |
| 03/02/2026 |
5.73
|
8,300 | 5.65 | 5.73 | 5.64 | 0 | 0 | 0 | |
| 02/02/2026 |
5.57
|
2,700 | 5.58 | 5.58 | 5.57 | 0 | 0 | 0 | |
| 30/01/2026 |
5.59
|
19,800 | 5.60 | 5.70 | 5.59 | 0 | 0 | 0 | |
| 29/01/2026 |
5.61
|
22,200 | 5.60 | 5.61 | 5.52 | 0 | 0 | 0 | |
| 28/01/2026 |
5.60
|
14,800 | 5.56 | 5.61 | 5.56 | 0 | 0 | 0 | |
| 27/01/2026 |
5.60
|
25,200 | 5.72 | 5.72 | 5.37 | 0 | 0 | 0 | |
| 26/01/2026 |
5.72
|
800 | 5.61 | 5.72 | 5.61 | 0 | 0 | 0 | |
| 23/01/2026 |
5.69
|
4,200 | 5.70 | 5.70 | 5.61 | 0 | 0 | 0 | |
| 22/01/2026 |
5.61
|
14,300 | 5.74 | 5.74 | 5.61 | 0 | 0 | 0 | |
| 21/01/2026 |
5.70
|
9,600 | 5.61 | 5.73 | 5.42 | 0 | 0 | 0 | |
| 20/01/2026 |
5.70
|
3,800 | 5.70 | 5.70 | 5.52 | 0 | 0 | 0 | |
| 19/01/2026 |
5.70
|
1,500 | 5.73 | 5.75 | 5.61 | 0 | 0 | 0 | |
| 16/01/2026 |
5.75
|
1,200 | 5.58 | 5.75 | 5.58 | 0 | 0 | 0 | |
| 15/01/2026 |
5.57
|
3,800 | 5.70 | 5.75 | 5.57 | 0 | 0 | 0 | |
| 14/01/2026 |
5.71
|
6,300 | 5.74 | 5.74 | 5.61 | 0 | 900 | 0.0 | |
| 13/01/2026 |
5.73
|
5,100 | 5.70 | 5.75 | 5.61 | 0 | 0 | 0 | |