| 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) |
|
| 10/06/2026 |
6.53
|
6,500 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 | |
| 09/06/2026 |
6.71
|
3,000 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 | |
| 08/06/2026 |
6.71
|
2,800 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 | |
| 05/06/2026 |
6.71
|
3,000 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 | |
| 04/06/2026 |
6.71
|
200 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 | |
| 03/06/2026 |
6.80
|
800 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
| 02/06/2026 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
| 01/06/2026 |
6.62
|
1,200 | 6.53 | 6.62 | 6.53 | 0 | 0 | 0 | |
| 29/05/2026 |
6.71
|
0 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 | |
| 28/05/2026 |
6.71
|
0 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 | |
| 27/05/2026 |
6.71
|
1,700 | 6.44 | 6.71 | 6.44 | 0 | 900 | 0.0 | |
| 26/05/2026 |
6.89
|
1,400 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 | |
| 25/05/2026 |
6.53
|
6,500 | 6.53 | 6.53 | 6.53 | 0 | 6,500 | 0.0 | |
| 22/05/2026 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
| 21/05/2026 |
6.62
|
300 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
| 20/05/2026 |
6.53
|
1,300 | 6.62 | 6.62 | 6.53 | 0 | 0 | 0 | |
| 19/05/2026 |
6.62
|
3,000 | 6.53 | 6.62 | 6.53 | 0 | 0 | 0 | |
| 18/05/2026 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
| 15/05/2026 |
6.62
|
200 | 6.71 | 6.71 | 6.62 | 0 | 0 | 0 | |
| 14/05/2026 |
6.71
|
0 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 | |
| 13/05/2026 |
6.71
|
200 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 | |
| 12/05/2026 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
| 11/05/2026 |
6.62
|
5,300 | 6.53 | 6.62 | 6.53 | 0 | 0 | 0 | |
| 08/05/2026 |
6.53
|
13,000 | 6.89 | 7.25 | 6.53 | 0 | 0 | 0 | |
| 07/05/2026 |
6.62
|
8,600 | 6.62 | 6.62 | 6.53 | 0 | 0 | 0 | |
| 06/05/2026 |
6.62
|
17,500 | 6.80 | 6.80 | 6.62 | 0 | 0 | 0 | |
| 05/05/2026 |
6.80
|
9,900 | 6.71 | 6.80 | 6.71 | 0 | 0 | 0 | |
| 04/05/2026 |
6.80
|
31,000 | 6.80 | 6.80 | 6.71 | 0 | 0 | 0 | |
| 29/04/2026 |
6.80
|
100 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
| 28/04/2026 |
6.80
|
300 | 6.62 | 6.80 | 6.62 | 0 | 0 | 0 | |
| 24/04/2026 |
6.71
|
500 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 | |
| 23/04/2026 |
6.80
|
12,100 | 6.80 | 6.80 | 6.71 | 0 | 0 | 0 | |
| 22/04/2026 |
6.71
|
1,000 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 | |
| 21/04/2026 |
6.71
|
7,700 | 6.62 | 6.71 | 6.53 | 0 | 0 | 0 | |
| 20/04/2026 |
6.71
|
5,100 | 6.71 | 6.71 | 6.53 | 0 | 0 | 0 | |
| 17/04/2026 |
6.80
|
5,700 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
| 16/04/2026 |
6.80
|
200 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
| 15/04/2026 |
6.80
|
1,000 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
| 14/04/2026 |
6.80
|
7,000 | 6.71 | 6.80 | 6.62 | 0 | 0 | 0 | |
| 13/04/2026 |
6.80
|
200 | 6.62 | 6.80 | 6.62 | 0 | 0 | 0 | |
| 10/04/2026 |
6.71
|
5,400 | 6.80 | 6.80 | 6.71 | 0 | 0 | 0 | |
| 09/04/2026 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 | |
| 08/04/2026 |
6.89
|
6,300 | 6.71 | 6.89 | 6.71 | 0 | 0 | 0 | |
| 07/04/2026 |
6.71
|
16,200 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 | |
| 06/04/2026 |
6.71
|
1,100 | 7.07 | 7.07 | 6.71 | 0 | 0 | 0 | |
| 03/04/2026 |
6.80
|
5,100 | 6.71 | 6.80 | 6.62 | 0 | 0 | 0 | |
| 02/04/2026 |
6.80
|
100 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
| 01/04/2026 |
6.71
|
35,700 | 6.71 | 6.71 | 6.53 | 0 | 0 | 0 | |
| 31/03/2026 |
6.71
|
8,100 | 6.80 | 6.80 | 6.62 | 0 | 0 | 0 | |
| 30/03/2026 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 | |
| 27/03/2026 |
6.89
|
25,100 | 6.80 | 6.89 | 6.80 | 0 | 0 | 0 | |
| 26/03/2026 |
6.80
|
3,500 | 6.71 | 6.80 | 6.62 | 0 | 0 | 0 | |
| 25/03/2026 |
6.80
|
5,000 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
| 24/03/2026 |
6.80
|
300 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
| 23/03/2026 |
6.80
|
100 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
| 20/03/2026 |
6.98
|
500 | 6.71 | 6.98 | 6.71 | 0 | 0 | 0 | |
| 19/03/2026 |
6.71
|
4,500 | 6.89 | 6.89 | 6.71 | 0 | 0 | 0 | |
| 18/03/2026 |
6.98
|
0 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 | |
| 17/03/2026 |
6.98
|
200 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 | |
| 16/03/2026 |
6.98
|
700 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 | |
| 13/03/2026 |
6.80
|
700 | 6.80 | 6.80 | 6.71 | 0 | 0 | 0 | |
| 12/03/2026 |
6.80
|
2,100 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
| 11/03/2026 |
6.80
|
9,900 | 6.80 | 6.98 | 6.80 | 0 | 0 | 0 | |
| 10/03/2026 |
6.80
|
11,600 | 6.35 | 6.98 | 6.35 | 0 | 9,000 | -0.1 | |
| 09/03/2026 |
6.35
|
69,000 | 6.71 | 6.71 | 6.26 | 0 | 1,100 | 0.0 | |
| 06/03/2026 |
6.71
|
9,300 | 6.89 | 6.89 | 6.71 | 0 | 0 | 0 | |
| 05/03/2026 |
6.89
|
14,700 | 6.89 | 6.89 | 6.80 | 0 | 0 | 0 | |
| 04/03/2026 |
6.80
|
36,600 | 6.89 | 6.98 | 6.80 | 0 | 10,000 | -0.1 | |
| 03/03/2026 |
7.07
|
9,000 | 6.98 | 7.07 | 6.89 | 0 | 0 | 0 | |
| 02/03/2026 |
6.98
|
24,000 | 6.98 | 6.98 | 6.89 | 0 | 20,000 | -0.2 | |
| 27/02/2026 |
7.07
|
9,000 | 7.07 | 7.07 | 7.07 | 100 | 0 | 0.0 | |
| 26/02/2026 |
7.07
|
8,100 | 6.98 | 7.25 | 6.98 | 0 | 0 | 0 | |
| 25/02/2026 |
7.16
|
500 | 7.07 | 7.16 | 7.07 | 0 | 0 | 0 | |
| 24/02/2026 |
7.07
|
8,000 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
| 23/02/2026 |
7.07
|
39,000 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
| 13/02/2026 |
7.16
|
500 | 7.25 | 7.25 | 7.16 | 0 | 0 | 0 | |
| 12/02/2026 |
7.07
|
5,300 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
| 11/02/2026 |
7.07
|
7,400 | 7.07 | 7.07 | 6.98 | 0 | 0 | 0 | |
| 10/02/2026 |
7.07
|
23,300 | 7.07 | 7.16 | 7.07 | 0 | 0 | 0 | |
| 09/02/2026 |
7.34
|
1,000 | 7.25 | 7.34 | 7.25 | 0 | 0 | 0 | |
| 06/02/2026 |
7.25
|
6,800 | 7.07 | 7.25 | 7.07 | 0 | 0 | 0 | |
| 05/02/2026 |
7.25
|
6,000 | 7.16 | 7.25 | 7.07 | 1,100 | 0 | 0.0 | |
| 04/02/2026 |
7.25
|
50,600 | 7.34 | 7.34 | 7.07 | 0 | 0 | 0 | |
| 03/02/2026 |
7.34
|
13,200 | 7.25 | 7.34 | 7.07 | 0 | 0 | 0 | |
| 02/02/2026 |
7.43
|
9,700 | 7.25 | 7.43 | 7.16 | 0 | 5,000 | 0.0 | |
| 30/01/2026 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 | |
| 29/01/2026 |
7.53
|
5,700 | 7.43 | 7.53 | 7.43 | 0 | 0 | 0 | |
| 28/01/2026 |
7.43
|
3,300 | 7.25 | 7.43 | 7.25 | 0 | 0 | 0 | |
| 27/01/2026 |
7.25
|
13,900 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 | |
| 26/01/2026 |
7.25
|
3,600 | 7.34 | 7.34 | 7.25 | 0 | 0 | 0 | |
| 23/01/2026 |
7.43
|
5,400 | 7.34 | 7.43 | 7.25 | 1,000 | 0 | 0.0 | |
| 22/01/2026 |
7.53
|
4,700 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 | |
| 21/01/2026 |
7.34
|
1,300 | 7.62 | 7.62 | 7.34 | 0 | 0 | 0 | |
| 20/01/2026 |
7.62
|
13,800 | 7.62 | 7.62 | 7.25 | 200 | 0 | 0.0 | |
| 19/01/2026 |
7.62
|
13,200 | 7.53 | 7.62 | 7.53 | 0 | 0 | 0 | |
| 16/01/2026: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
| 16/01/2026 |
7.62
|
6,100 | 7.62 | 7.71 | 7.25 | 0 | 1,000 | 0.0 | |
| 15/01/2026 |
7.43
|
54,000 | 7.35 | 7.52 | 7.35 | 0 | 600 | 0.0 | |
| 14/01/2026 |
7.35
|
36,500 | 8.26 | 8.26 | 7.27 | 1,000 | 1,100 | 0.0 | |
| 13/01/2026 |
7.52
|
25,600 | 7.52 | 7.52 | 7.43 | 0 | 0 | 0 | |
| 12/01/2026 |
7.52
|
7,200 | 7.60 | 7.60 | 7.52 | 0 | 500 | 0.0 | |