| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-08) |
-0.10 | -1.69% | 267,800 | 0 | 0 |
5.40
6.10
5.40
|
|
2 tháng
(2026-08-10) |
-0.10 | -1.69% | 446,700 | 0 | 0 |
5.40
6.10
5.40
|
|
3 tháng
(2026-07-10) |
-0.20 | -3.33% | 597,100 | 0 | 0 |
5.10
6.20
5.40
|
|
6 tháng
(2026-04-13) |
-1.50 | -20.52% | 2,073,200 | 0 | 0 |
5.10
7.30
5.40
|
|
12 tháng
(2025-10-13) |
-1 | -14.76% | 7,125,200 | 0 | 0 |
5.10
10.75
5.40
|
|
24 tháng
(2024-10-18) |
-0.90 | -13.49% | 11,364,009 | 0 | 0 |
4.86
10.75
5.40
|
|
36 tháng
(2023-10-24) |
0.14 | 2.56% | 21,152,993 | 0 | 0 |
4.60
10.75
5.40
|
|
60 tháng
(2021-11-03) |
-4 | -40.83% | 44,823,581 | 100 | 0.0 |
3.77
20.64
5.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 11/06/2026 |
6.40
|
32,800 | 6.20 | 6.40 | 6 | 0 | 0 | 0 | |
| 10/06/2026 |
6.20
|
30,600 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 | |
| 09/06/2026 |
6.30
|
15,400 | 6.30 | 6.50 | 6.30 | 0 | 0 | 0 | |
| 08/06/2026 |
6.30
|
11,200 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 | |
| 05/06/2026 |
6.40
|
56,200 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 | |
| 04/06/2026 |
6.50
|
43,500 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 | |
| 03/06/2026 |
6.40
|
5,200 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 | |
| 02/06/2026 |
6.50
|
19,000 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 | |
| 01/06/2026 |
6.50
|
2,900 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 | |
| 29/05/2026 |
6.60
|
15,800 | 6.50 | 6.70 | 6.50 | 0 | 0 | 0 | |
| 28/05/2026 |
6.50
|
19,100 | 6.40 | 6.50 | 6.40 | 0 | 0 | 0 | |
| 27/05/2026 |
6.50
|
14,900 | 6.80 | 6.80 | 6.40 | 0 | 0 | 0 | |
| 26/05/2026 |
6.60
|
18,400 | 6.60 | 7 | 6.40 | 0 | 0 | 0 | |
| 25/05/2026 |
6.40
|
7,400 | 6.30 | 6.40 | 6.30 | 0 | 0 | 0 | |
| 22/05/2026 |
6.40
|
29,600 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 | |
| 21/05/2026 |
6.50
|
20,800 | 6.80 | 6.80 | 6.50 | 0 | 0 | 0 | |
| 20/05/2026 |
6.50
|
67,000 | 6.90 | 6.90 | 6.20 | 0 | 0 | 0 | |
| 19/05/2026: Cổ tức tiền mặt tỉ lệ: 1% | |||||||||
| 19/05/2026 |
6.80
|
42,400 | 7.20 | 7.40 | 6.80 | 0 | 0 | 0 | |
| 18/05/2026 |
7.10
|
105,800 | 6.71 | 7.20 | 6.71 | 0 | 0 | 0 | |
| 15/05/2026 |
6.71
|
23,800 | 6.71 | 6.80 | 6.51 | 0 | 0 | 0 | |
| 14/05/2026 |
6.61
|
45,400 | 6.71 | 6.90 | 6.61 | 0 | 0 | 0 | |
| 13/05/2026 |
6.71
|
67,200 | 6.41 | 6.80 | 6.21 | 0 | 0 | 0 | |
| 12/05/2026 |
6.41
|
23,900 | 6.41 | 6.41 | 6.21 | 0 | 0 | 0 | |
| 11/05/2026 |
6.31
|
42,400 | 6.51 | 6.51 | 5.62 | 0 | 0 | 0 | |
| 08/05/2026 |
6.41
|
18,900 | 6.51 | 6.61 | 6.41 | 0 | 0 | 0 | |
| 07/05/2026 |
6.51
|
35,000 | 6.61 | 6.61 | 6.41 | 0 | 0 | 0 | |
| 06/05/2026 |
6.61
|
21,600 | 6.71 | 6.80 | 6.51 | 0 | 0 | 0 | |
| 05/05/2026 |
6.80
|
44,000 | 6.71 | 6.80 | 6.51 | 0 | 0 | 0 | |
| 04/05/2026 |
6.71
|
22,500 | 6.61 | 6.80 | 6.61 | 0 | 0 | 0 | |
| 29/04/2026 |
6.61
|
33,400 | 6.51 | 6.61 | 6.41 | 0 | 0 | 0 | |
| 28/04/2026 |
6.61
|
12,400 | 6.71 | 6.71 | 6.51 | 0 | 0 | 0 | |
| 24/04/2026 |
6.71
|
30,200 | 6.71 | 6.80 | 6.61 | 0 | 0 | 0 | |
| 23/04/2026 |
6.61
|
11,800 | 6.80 | 6.90 | 6.51 | 0 | 0 | 0 | |
| 22/04/2026 |
6.80
|
5,700 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
| 21/04/2026 |
6.90
|
29,200 | 7.00 | 7.00 | 6.80 | 0 | 0 | 0 | |
| 20/04/2026 |
6.90
|
10,300 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 | |
| 17/04/2026 |
7.00
|
10,400 | 7.00 | 7.00 | 6.90 | 0 | 0 | 0 | |
| 16/04/2026 |
7.00
|
15,100 | 7.00 | 7.00 | 6.90 | 0 | 0 | 0 | |
| 15/04/2026 |
7.00
|
21,900 | 7.00 | 7.20 | 6.90 | 0 | 0 | 0 | |
| 14/04/2026 |
6.90
|
41,300 | 7.20 | 7.40 | 6.90 | 0 | 0 | 0 | |
| 13/04/2026 |
7.30
|
7,800 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 | |
| 10/04/2026 |
7.40
|
91,100 | 7.10 | 7.49 | 7.00 | 0 | 0 | 0 | |
| 09/04/2026 |
7.10
|
8,000 | 7.10 | 7.10 | 7.00 | 0 | 0 | 0 | |
| 08/04/2026 |
7.10
|
26,100 | 7.00 | 7.10 | 6.90 | 0 | 0 | 0 | |
| 07/04/2026 |
7.00
|
58,700 | 7.00 | 7.30 | 6.90 | 0 | 0 | 0 | |
| 06/04/2026 |
6.90
|
20,200 | 7.20 | 7.20 | 6.90 | 0 | 0 | 0 | |
| 03/04/2026 |
7.20
|
26,500 | 7.49 | 7.49 | 7.20 | 0 | 0 | 0 | |
| 02/04/2026 |
7.49
|
16,200 | 7.40 | 7.49 | 7.30 | 0 | 0 | 0 | |
| 01/04/2026 |
7.20
|
15,100 | 7.59 | 7.59 | 7.20 | 0 | 0 | 0 | |
| 31/03/2026 |
7.49
|
42,200 | 7.69 | 7.69 | 7.30 | 0 | 0 | 0 | |
| 30/03/2026 |
7.79
|
25,400 | 7.59 | 7.79 | 7.59 | 0 | 0 | 0 | |
| 27/03/2026 |
7.59
|
27,100 | 7.30 | 7.69 | 7.30 | 0 | 0 | 0 | |
| 26/03/2026 |
7.49
|
15,200 | 7.49 | 7.69 | 7.40 | 0 | 0 | 0 | |
| 25/03/2026 |
7.49
|
81,700 | 7.10 | 7.89 | 7.10 | 0 | 0 | 0 | |
| 24/03/2026 |
7.00
|
61,400 | 7.40 | 7.40 | 6.90 | 0 | 0 | 0 | |
| 23/03/2026 |
7.20
|
61,700 | 7.79 | 7.79 | 7.10 | 0 | 0 | 0 | |
| 20/03/2026 |
7.79
|
40,900 | 8.18 | 8.38 | 7.69 | 0 | 0 | 0 | |
| 19/03/2026 |
8.28
|
91,000 | 8.38 | 8.78 | 7.79 | 0 | 0 | 0 | |
| 18/03/2026 |
8.18
|
64,800 | 7.69 | 8.58 | 7.59 | 0 | 0 | 0 | |
| 17/03/2026 |
7.69
|
50,200 | 7.89 | 8.18 | 7.49 | 0 | 0 | 0 | |
| 16/03/2026 |
8.09
|
107,600 | 8.38 | 8.38 | 7.40 | 0 | 0 | 0 | |
| 13/03/2026 |
8.09
|
149,500 | 9.07 | 9.57 | 8.09 | 0 | 0 | 0 | |
| 12/03/2026 |
9.17
|
56,900 | 9.37 | 9.47 | 8.68 | 0 | 0 | 0 | |
| 11/03/2026 |
9.37
|
204,000 | 8.97 | 9.57 | 7.99 | 0 | 0 | 0 | |
| 10/03/2026 |
8.97
|
174,000 | 9.96 | 9.96 | 8.97 | 0 | 0 | 0 | |
| 09/03/2026 |
9.86
|
347,600 | 9.86 | 11.64 | 9.17 | 0 | 0 | 0 | |
| 06/03/2026 |
9.86
|
210,500 | 10.75 | 11.34 | 9.76 | 0 | 0 | 0 | |
| 05/03/2026 |
10.75
|
434,000 | 10.26 | 11.64 | 10.26 | 0 | 0 | 0 | |
| 04/03/2026 |
10.26
|
492,200 | 9.86 | 10.26 | 9.37 | 0 | 0 | 0 | |
| 03/03/2026 |
9.07
|
478,300 | 9.07 | 9.07 | 8.38 | 0 | 0 | 0 | |
| 02/03/2026 |
7.89
|
156,900 | 7.69 | 7.89 | 7.20 | 0 | 0 | 0 | |
| 27/02/2026 |
7.00
|
136,700 | 6.61 | 7.20 | 6.61 | 0 | 0 | 0 | |
| 26/02/2026 |
6.61
|
30,100 | 6.61 | 6.61 | 6.41 | 0 | 0 | 0 | |
| 25/02/2026 |
6.61
|
25,200 | 6.80 | 6.80 | 6.51 | 0 | 0 | 0 | |
| 24/02/2026 |
6.61
|
21,100 | 6.71 | 6.90 | 6.61 | 0 | 0 | 0 | |
| 23/02/2026 |
6.80
|
15,300 | 6.51 | 6.90 | 6.51 | 0 | 0 | 0 | |
| 13/02/2026 |
6.51
|
13,100 | 6.41 | 6.51 | 6.41 | 0 | 0 | 0 | |
| 12/02/2026 |
6.41
|
11,300 | 6.61 | 6.61 | 6.41 | 0 | 0 | 0 | |
| 11/02/2026 |
6.31
|
11,400 | 6.21 | 6.31 | 6.21 | 0 | 0 | 0 | |
| 10/02/2026 |
6.21
|
26,600 | 6.80 | 6.80 | 6.11 | 0 | 0 | 0 | |
| 09/02/2026 |
6.80
|
4,400 | 6.51 | 6.80 | 6.51 | 0 | 0 | 0 | |
| 06/02/2026 |
6.61
|
50,800 | 6.80 | 6.80 | 6.02 | 0 | 0 | 0 | |
| 05/02/2026 |
6.80
|
35,500 | 7.20 | 7.49 | 6.80 | 0 | 0 | 0 | |
| 04/02/2026 |
7.10
|
77,100 | 6.80 | 7.49 | 6.80 | 0 | 0 | 0 | |
| 03/02/2026 |
6.80
|
40,600 | 6.71 | 6.90 | 6.61 | 0 | 0 | 0 | |
| 02/02/2026 |
6.71
|
26,800 | 6.71 | 7.40 | 6.51 | 0 | 0 | 0 | |
| 30/01/2026 |
6.71
|
81,800 | 6.41 | 6.71 | 6.41 | 0 | 0 | 0 | |
| 29/01/2026 |
6.41
|
7,000 | 6.61 | 6.61 | 6.31 | 0 | 0 | 0 | |
| 28/01/2026 |
6.41
|
37,100 | 6.41 | 6.51 | 6.31 | 0 | 0 | 0 | |
| 27/01/2026 |
6.31
|
22,500 | 6.31 | 6.31 | 6.21 | 0 | 0 | 0 | |
| 26/01/2026 |
6.31
|
10,000 | 6.31 | 6.41 | 6.21 | 0 | 0 | 0 | |
| 23/01/2026 |
6.31
|
6,800 | 6.41 | 6.41 | 6.31 | 0 | 0 | 0 | |
| 22/01/2026 |
6.31
|
20,900 | 6.71 | 6.71 | 6.31 | 0 | 0 | 0 | |
| 21/01/2026 |
6.41
|
9,400 | 6.41 | 6.71 | 6.31 | 0 | 0 | 0 | |
| 20/01/2026 |
6.51
|
30,700 | 6.90 | 6.90 | 6.51 | 0 | 0 | 0 | |
| 19/01/2026 |
6.61
|
10,700 | 6.31 | 6.90 | 6.31 | 0 | 0 | 0 | |
| 16/01/2026 |
6.31
|
48,000 | 6.41 | 6.51 | 6.31 | 0 | 0 | 0 | |
| 15/01/2026 |
6.31
|
6,500 | 6.61 | 6.61 | 6.31 | 0 | 0 | 0 | |
| 14/01/2026 |
6.31
|
49,900 | 6.11 | 6.71 | 6.11 | 0 | 0 | 0 | |
| 13/01/2026 |
6.02
|
13,800 | 6.11 | 6.11 | 5.82 | 0 | 0 | 0 | |