| 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) |
-0.31 | -4.63% | 1,022,200 | -200 | 0.0 |
6.30
6.80
6.30
|
|
2 tháng
(2026-08-10) |
-0.31 | -4.63% | 1,527,400 | -200 | 0.0 |
6.30
6.80
6.30
|
|
3 tháng
(2026-07-10) |
-0.40 | -5.97% | 2,309,700 | -200 | 0.0 |
6.30
6.89
6.30
|
|
6 tháng
(2026-04-13) |
-0.49 | -7.28% | 4,527,000 | -1,300 | 0.0 |
6.30
7.15
6.30
|
|
12 tháng
(2025-10-13) |
0.40 | 6.77% | 10,602,100 | -6,600 | 0.0 |
5.81
7.15
6.30
|
|
24 tháng
(2024-10-18) |
0.54 | 9.43% | 23,084,940 | -7,944 | -0.1 |
5.59
7.15
6.30
|
|
36 tháng
(2023-10-24) |
0.46 | 7.86% | 40,942,856 | -6,752 | 0.0 |
5.51
7.15
6.30
|
|
60 tháng
(2021-11-03) |
-3.21 | -33.78% | 97,515,895 | -42,452 | -0.1 |
4.72
11.36
6.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 11/06/2026 |
6.79
|
7,600 | 6.79 | 6.79 | 6.70 | 0 | 0 | 0 | |
| 10/06/2026 |
6.70
|
12,100 | 6.79 | 6.79 | 6.70 | 0 | 0 | 0 | |
| 09/06/2026: Cổ tức tiền mặt tỉ lệ: 4% | |||||||||
| 09/06/2026 |
6.79
|
8,500 | 6.89 | 6.89 | 6.79 | 0 | 0 | 0 | |
| 08/06/2026 |
6.79
|
73,600 | 6.88 | 6.88 | 6.70 | 0 | 0 | 0 | |
| 05/06/2026 |
6.97
|
21,300 | 6.88 | 6.97 | 6.70 | 0 | 0 | 0 | |
| 04/06/2026 |
6.97
|
35,500 | 6.62 | 6.97 | 6.62 | 0 | 0 | 0 | |
| 03/06/2026 |
6.70
|
21,000 | 6.62 | 6.70 | 6.62 | 0 | 0 | 0 | |
| 02/06/2026 |
6.62
|
42,500 | 6.62 | 6.70 | 6.53 | 0 | 0 | 0 | |
| 01/06/2026 |
6.70
|
27,100 | 6.70 | 6.70 | 6.62 | 0 | 0 | 0 | |
| 29/05/2026 |
6.70
|
36,200 | 6.70 | 6.70 | 6.62 | 0 | 0 | 0 | |
| 28/05/2026 |
6.70
|
22,500 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
| 27/05/2026 |
6.70
|
46,500 | 6.70 | 6.70 | 6.62 | 0 | 0 | 0 | |
| 26/05/2026 |
6.70
|
18,300 | 6.70 | 6.70 | 6.62 | 0 | 0 | 0 | |
| 25/05/2026 |
6.79
|
20,100 | 6.70 | 6.79 | 6.70 | 0 | 0 | 0 | |
| 22/05/2026 |
6.79
|
50,500 | 6.70 | 6.79 | 6.70 | 0 | 0 | 0 | |
| 21/05/2026 |
6.79
|
38,000 | 6.70 | 6.79 | 6.70 | 0 | 0 | 0 | |
| 20/05/2026 |
6.79
|
18,200 | 6.70 | 6.79 | 6.70 | 0 | 0 | 0 | |
| 19/05/2026 |
6.79
|
14,600 | 6.70 | 6.79 | 6.70 | 0 | 0 | 0 | |
| 18/05/2026 |
6.79
|
17,600 | 6.70 | 6.79 | 6.70 | 0 | 0 | 0 | |
| 15/05/2026 |
6.79
|
48,700 | 6.79 | 6.79 | 6.62 | 0 | 0 | 0 | |
| 14/05/2026 |
6.79
|
16,100 | 6.62 | 6.79 | 6.62 | 0 | 0 | 0 | |
| 13/05/2026 |
6.79
|
14,200 | 6.62 | 6.79 | 6.62 | 0 | 0 | 0 | |
| 12/05/2026 |
6.79
|
65,500 | 6.70 | 6.79 | 6.70 | 0 | 0 | 0 | |
| 11/05/2026 |
6.79
|
61,000 | 6.70 | 6.79 | 6.53 | 0 | 0 | 0 | |
| 08/05/2026 |
6.79
|
65,100 | 6.88 | 6.88 | 6.79 | 0 | 0 | 0 | |
| 07/05/2026 |
6.97
|
16,100 | 6.97 | 6.97 | 6.88 | 0 | 0 | 0 | |
| 06/05/2026 |
6.97
|
165,000 | 6.97 | 6.97 | 6.79 | 0 | 0 | 0 | |
| 05/05/2026 |
7.06
|
80,600 | 6.88 | 7.06 | 6.79 | 0 | 0 | 0 | |
| 04/05/2026 |
7.06
|
26,300 | 6.97 | 7.06 | 6.88 | 0 | 0 | 0 | |
| 29/04/2026 |
7.06
|
19,600 | 7.15 | 7.15 | 6.97 | 0 | 1,100 | 0.0 | |
| 28/04/2026 |
7.06
|
36,600 | 6.97 | 7.06 | 6.79 | 0 | 0 | 0 | |
| 24/04/2026 |
7.06
|
40,000 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
| 23/04/2026 |
7.15
|
18,200 | 7.06 | 7.15 | 6.97 | 0 | 0 | 0 | |
| 22/04/2026 |
7.15
|
29,200 | 7.15 | 7.15 | 7.06 | 0 | 0 | 0 | |
| 21/04/2026 |
7.15
|
26,800 | 7.15 | 7.15 | 6.88 | 0 | 0 | 0 | |
| 20/04/2026 |
7.06
|
24,700 | 7.15 | 7.15 | 6.97 | 0 | 0 | 0 | |
| 17/04/2026 |
7.15
|
36,000 | 6.97 | 7.15 | 6.88 | 0 | 0 | 0 | |
| 16/04/2026 |
6.97
|
80,200 | 6.79 | 6.97 | 6.79 | 0 | 0 | 0 | |
| 15/04/2026 |
6.88
|
65,700 | 6.88 | 6.88 | 6.79 | 0 | 0 | 0 | |
| 14/04/2026 |
6.88
|
109,300 | 6.79 | 6.88 | 6.79 | 0 | 0 | 0 | |
| 13/04/2026 |
6.79
|
115,200 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
| 10/04/2026 |
6.88
|
120,600 | 6.79 | 6.88 | 6.70 | 0 | 0 | 0 | |
| 09/04/2026 |
6.88
|
66,300 | 6.97 | 6.97 | 6.79 | 0 | 0 | 0 | |
| 08/04/2026 |
6.97
|
24,100 | 6.88 | 6.97 | 6.79 | 0 | 0 | 0 | |
| 07/04/2026 |
6.97
|
78,200 | 6.79 | 6.97 | 6.70 | 0 | 0 | 0 | |
| 06/04/2026 |
6.97
|
65,100 | 6.79 | 6.97 | 6.79 | 0 | 0 | 0 | |
| 03/04/2026 |
6.97
|
109,700 | 6.97 | 6.97 | 6.79 | 0 | 0 | 0 | |
| 02/04/2026 |
6.97
|
189,500 | 6.44 | 7.06 | 6.44 | 0 | 0 | 0 | |
| 01/04/2026 |
6.44
|
159,100 | 6.35 | 6.44 | 6.26 | 0 | 0 | 0 | |
| 31/03/2026 |
6.35
|
188,100 | 6.17 | 6.35 | 6.17 | 0 | 0 | 0 | |
| 30/03/2026 |
6.26
|
27,900 | 6.17 | 6.26 | 6.17 | 0 | 0 | 0 | |
| 27/03/2026 |
6.17
|
26,900 | 6.26 | 6.26 | 6.17 | 0 | 0 | 0 | |
| 26/03/2026 |
6.26
|
29,100 | 6.17 | 6.26 | 6.08 | 0 | 0 | 0 | |
| 25/03/2026 |
6.17
|
20,900 | 6.17 | 6.17 | 6.08 | 0 | 0 | 0 | |
| 24/03/2026 |
6.17
|
19,300 | 6.26 | 6.26 | 6.17 | 0 | 0 | 0 | |
| 23/03/2026 |
6.17
|
20,000 | 6.17 | 6.17 | 6.08 | 0 | 0 | 0 | |
| 20/03/2026 |
6.17
|
25,300 | 6.08 | 6.17 | 6.08 | 0 | 0 | 0 | |
| 19/03/2026 |
6.17
|
45,400 | 6.26 | 6.26 | 6.17 | 0 | 0 | 0 | |
| 18/03/2026 |
6.26
|
30,300 | 6.17 | 6.35 | 6.17 | 0 | 0 | 0 | |
| 17/03/2026 |
6.17
|
62,700 | 6.08 | 6.17 | 5.99 | 0 | 0 | 0 | |
| 16/03/2026 |
6.08
|
53,300 | 6.08 | 6.08 | 5.99 | 0 | 0 | 0 | |
| 13/03/2026 |
5.99
|
439,600 | 5.90 | 5.99 | 5.81 | 0 | 0 | 0 | |
| 12/03/2026 |
5.90
|
206,700 | 5.81 | 5.90 | 5.81 | 0 | 0 | 0 | |
| 11/03/2026 |
5.90
|
73,800 | 5.90 | 5.90 | 5.81 | 0 | 0 | 0 | |
| 10/03/2026 |
5.90
|
194,500 | 5.81 | 5.90 | 5.63 | 0 | 0 | 0 | |
| 09/03/2026 |
5.81
|
93,600 | 5.81 | 5.90 | 5.54 | 0 | 0 | 0 | |
| 06/03/2026 |
5.99
|
246,300 | 5.81 | 5.99 | 5.81 | 0 | 0 | 0 | |
| 05/03/2026 |
5.99
|
55,800 | 5.81 | 5.99 | 5.81 | 0 | 0 | 0 | |
| 04/03/2026 |
5.90
|
37,200 | 5.81 | 5.90 | 5.81 | 0 | 0 | 0 | |
| 03/03/2026 |
5.90
|
31,700 | 5.81 | 5.90 | 5.81 | 0 | 0 | 0 | |
| 02/03/2026 |
5.90
|
52,500 | 5.90 | 5.90 | 5.81 | 0 | 0 | 0 | |
| 27/02/2026 |
5.90
|
36,000 | 5.81 | 5.90 | 5.81 | 0 | 0 | 0 | |
| 26/02/2026 |
5.90
|
34,000 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
| 25/02/2026 |
5.90
|
18,700 | 5.81 | 5.90 | 5.81 | 0 | 0 | 0 | |
| 24/02/2026 |
5.90
|
35,000 | 5.90 | 5.90 | 5.81 | 0 | 0 | 0 | |
| 23/02/2026 |
5.81
|
68,200 | 5.81 | 5.90 | 5.81 | 0 | 4,700 | 0.0 | |
| 13/02/2026 |
5.90
|
28,300 | 5.90 | 5.90 | 5.81 | 0 | 0 | 0 | |
| 12/02/2026 |
5.90
|
7,900 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
| 11/02/2026 |
5.99
|
54,000 | 5.90 | 5.99 | 5.90 | 0 | 0 | 0 | |
| 10/02/2026 |
5.99
|
12,100 | 5.90 | 5.99 | 5.90 | 0 | 0 | 0 | |
| 09/02/2026 |
5.99
|
17,100 | 5.90 | 5.99 | 5.90 | 0 | 0 | 0 | |
| 06/02/2026 |
5.99
|
34,600 | 5.90 | 5.99 | 5.90 | 0 | 0 | 0 | |
| 05/02/2026 |
5.99
|
17,500 | 5.90 | 5.99 | 5.90 | 0 | 0 | 0 | |
| 04/02/2026 |
5.99
|
12,500 | 5.99 | 5.99 | 5.90 | 0 | 0 | 0 | |
| 03/02/2026 |
5.99
|
16,100 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 02/02/2026 |
5.99
|
16,800 | 5.90 | 5.99 | 5.90 | 0 | 0 | 0 | |
| 30/01/2026 |
5.99
|
14,000 | 5.90 | 5.99 | 5.90 | 0 | 0 | 0 | |
| 29/01/2026 |
5.99
|
16,100 | 5.99 | 5.99 | 5.90 | 0 | 0 | 0 | |
| 28/01/2026 |
5.99
|
18,000 | 5.90 | 5.99 | 5.90 | 0 | 0 | 0 | |
| 27/01/2026 |
5.99
|
13,600 | 5.90 | 5.99 | 5.90 | 0 | 0 | 0 | |
| 26/01/2026 |
5.99
|
26,700 | 5.90 | 5.99 | 5.81 | 0 | 0 | 0 | |
| 23/01/2026 |
5.90
|
28,700 | 5.81 | 5.90 | 5.81 | 0 | 0 | 0 | |
| 22/01/2026 |
5.90
|
27,600 | 5.90 | 5.99 | 5.90 | 0 | 0 | 0 | |
| 21/01/2026 |
5.99
|
6,400 | 6.08 | 6.08 | 5.90 | 0 | 0 | 0 | |
| 20/01/2026 |
5.99
|
72,000 | 5.90 | 5.99 | 5.90 | 0 | 0 | 0 | |
| 19/01/2026 |
6.08
|
88,100 | 5.90 | 6.08 | 5.90 | 0 | 0 | 0 | |
| 16/01/2026 |
6.08
|
14,500 | 6.08 | 6.08 | 5.99 | 0 | 0 | 0 | |
| 15/01/2026 |
6.08
|
21,700 | 5.99 | 6.08 | 5.90 | 0 | 0 | 0 | |
| 14/01/2026 |
5.99
|
35,400 | 5.99 | 5.99 | 5.90 | 0 | 0 | 0 | |
| 13/01/2026 |
5.99
|
24,000 | 5.90 | 5.99 | 5.90 | 0 | 0 | 0 | |