| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
-1.10 | -15.49% | 1,072,000 | 0 | 0 |
6
7.10
6.20
|
|
2 tháng
(2026-05-29) |
-0.90 | -13.04% | 4,711,900 | 0 | 0 |
6
8.20
6.20
|
|
3 tháng
(2026-04-29) |
-0.39 | -6.14% | 5,350,200 | 0 | 0 |
6
8.20
6.20
|
|
6 tháng
(2026-01-29) |
-1.41 | -19.05% | 7,578,100 | 0 | 0 |
6
8.20
6.20
|
|
12 tháng
(2025-08-04) |
-2.71 | -31.10% | 16,091,500 | 0 | 0 |
6
8.99
6.20
|
|
24 tháng
(2024-08-07) |
-12.90 | -68.25% | 53,365,009 | 0 | 0 |
6
18.90
6.20
|
|
36 tháng
(2023-08-14) |
-5.21 | -46.48% | 148,706,916 | -2,000 | -0.1 |
6
32.15
6.20
|
|
60 tháng
(2021-08-23) |
2.20 | 57.96% | 200,390,216 | -99,400 | -1.6 |
3.80
34.74
6.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 29/07/2026 |
6.10
|
4,600 | 6.20 | 6.20 | 6 | 0 | 0 | 0 | |
| 28/07/2026 |
6.20
|
103,000 | 6 | 6.20 | 6 | 0 | 0 | 0 | |
| 27/07/2026 |
6
|
50,700 | 6 | 6.10 | 6 | 0 | 0 | 0 | |
| 24/07/2026 |
6
|
66,100 | 6 | 6.10 | 6 | 0 | 0 | 0 | |
| 23/07/2026 |
6
|
32,300 | 6.10 | 6.20 | 6 | 0 | 0 | 0 | |
| 22/07/2026 |
6.10
|
38,400 | 6.20 | 6.30 | 6 | 0 | 0 | 0 | |
| 21/07/2026 |
6.20
|
10,200 | 6.10 | 6.20 | 6.10 | 0 | 0 | 0 | |
| 20/07/2026 |
6.20
|
32,200 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 | |
| 17/07/2026 |
6.20
|
44,300 | 6.10 | 6.40 | 6.10 | 0 | 0 | 0 | |
| 16/07/2026 |
6.20
|
28,600 | 6.30 | 6.40 | 6.10 | 0 | 0 | 0 | |
| 15/07/2026 |
6.10
|
29,700 | 6.50 | 6.50 | 6.10 | 0 | 0 | 0 | |
| 14/07/2026 |
6.50
|
24,100 | 6.30 | 6.50 | 6.20 | 0 | 0 | 0 | |
| 13/07/2026 |
6.30
|
62,100 | 6.50 | 6.60 | 6.10 | 0 | 0 | 0 | |
| 10/07/2026 |
6.50
|
27,300 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 | |
| 09/07/2026 |
6.60
|
6,900 | 6.60 | 6.70 | 6.60 | 0 | 0 | 0 | |
| 08/07/2026 |
6.60
|
28,000 | 6.50 | 6.80 | 6.50 | 0 | 0 | 0 | |
| 07/07/2026 |
6.80
|
24,600 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 | |
| 06/07/2026 |
6.60
|
116,400 | 6.80 | 6.80 | 6.50 | 0 | 0 | 0 | |
| 03/07/2026 |
6.80
|
146,300 | 6.90 | 7 | 6.80 | 0 | 0 | 0 | |
| 02/07/2026 |
6.90
|
22,200 | 6.90 | 7 | 6.90 | 0 | 0 | 0 | |
| 01/07/2026 |
7
|
217,400 | 7.30 | 7.30 | 6.40 | 0 | 0 | 0 | |
| 30/06/2026 |
7.10
|
29,600 | 7.10 | 7.20 | 7 | 0 | 0 | 0 | |
| 29/06/2026 |
7.10
|
34,600 | 7 | 7.30 | 6.90 | 0 | 0 | 0 | |
| 26/06/2026 |
7
|
21,800 | 7 | 7.10 | 7 | 0 | 0 | 0 | |
| 25/06/2026 |
7
|
92,100 | 7.20 | 7.30 | 7 | 0 | 0 | 0 | |
| 24/06/2026 |
7.20
|
100,100 | 7.20 | 7.30 | 7 | 0 | 0 | 0 | |
| 23/06/2026 |
7.20
|
44,100 | 7.70 | 7.70 | 7.20 | 0 | 0 | 0 | |
| 22/06/2026 |
7.70
|
252,300 | 7 | 7.70 | 6.80 | 0 | 0 | 0 | |
| 19/06/2026 |
7
|
85,300 | 7 | 7.20 | 6.90 | 0 | 0 | 0 | |
| 18/06/2026 |
7
|
79,400 | 7.20 | 7.20 | 7 | 0 | 0 | 0 | |
| 17/06/2026 |
7.20
|
75,600 | 7.40 | 7.40 | 7 | 0 | 0 | 0 | |
| 16/06/2026 |
7.30
|
161,200 | 7.10 | 7.40 | 7.10 | 0 | 0 | 0 | |
| 15/06/2026 |
7.20
|
37,900 | 7.40 | 7.40 | 7 | 0 | 0 | 0 | |
| 12/06/2026 |
7.20
|
116,300 | 7.30 | 7.50 | 7.20 | 0 | 0 | 0 | |
| 11/06/2026 |
7.30
|
78,100 | 7.20 | 7.40 | 7 | 0 | 0 | 0 | |
| 10/06/2026 |
7.20
|
186,500 | 7.70 | 7.70 | 7.20 | 0 | 0 | 0 | |
| 09/06/2026 |
7.50
|
142,600 | 8 | 8.10 | 7.40 | 0 | 0 | 0 | |
| 08/06/2026 |
7.90
|
221,400 | 7 | 7.90 | 6.80 | 0 | 0 | 0 | |
| 05/06/2026 |
7.20
|
381,400 | 8 | 8.30 | 7.20 | 0 | 0 | 0 | |
| 04/06/2026 |
8
|
262,300 | 7.90 | 8.60 | 7.80 | 0 | 0 | 0 | |
| 03/06/2026 |
7.90
|
673,900 | 9 | 9 | 7.70 | 0 | 0 | 0 | |
| 02/06/2026 |
8.20
|
361,700 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 01/06/2026 |
7.50
|
113,000 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 | |
| 29/05/2026 |
6.90
|
152,900 | 6.30 | 6.90 | 6.30 | 0 | 0 | 0 | |
| 28/05/2026 |
6.30
|
7,600 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
| 27/05/2026 |
6.30
|
34,100 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 | |
| 26/05/2026 |
6.30
|
9,000 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 | |
| 25/05/2026 |
6.30
|
16,700 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 | |
| 22/05/2026 |
6.20
|
31,200 | 6.20 | 6.40 | 6.20 | 0 | 0 | 0 | |
| 21/05/2026 |
6.20
|
12,800 | 6.10 | 6.20 | 6 | 0 | 0 | 0 | |
| 20/05/2026 |
6.20
|
17,200 | 6.10 | 6.30 | 5.80 | 0 | 0 | 0 | |
| 19/05/2026: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 19/05/2026 |
6.20
|
31,800 | 6.60 | 6.60 | 6.20 | 0 | 0 | 0 | |
| 18/05/2026 |
6.30
|
38,200 | 6.30 | 6.30 | 6.11 | 0 | 0 | 0 | |
| 15/05/2026 |
6.21
|
31,700 | 6.39 | 6.49 | 6.11 | 0 | 0 | 0 | |
| 14/05/2026 |
6.39
|
29,200 | 6.30 | 6.39 | 6.11 | 0 | 0 | 0 | |
| 13/05/2026 |
6.30
|
32,800 | 6.49 | 6.49 | 6.21 | 0 | 0 | 0 | |
| 12/05/2026 |
6.49
|
84,900 | 6.21 | 6.58 | 6.11 | 0 | 0 | 0 | |
| 11/05/2026 |
6.02
|
64,100 | 6.30 | 6.30 | 6.02 | 0 | 0 | 0 | |
| 08/05/2026 |
6.30
|
36,800 | 6.30 | 6.39 | 6.02 | 0 | 0 | 0 | |
| 07/05/2026 |
6.30
|
24,900 | 6.21 | 6.30 | 6.02 | 0 | 0 | 0 | |
| 06/05/2026 |
6.21
|
86,300 | 6.21 | 6.21 | 6.02 | 0 | 0 | 0 | |
| 05/05/2026 |
6.21
|
29,200 | 6.21 | 6.21 | 6.11 | 0 | 0 | 0 | |
| 04/05/2026 |
6.21
|
9,100 | 6.30 | 6.30 | 6.21 | 0 | 0 | 0 | |
| 29/04/2026 |
6.39
|
10,700 | 6.30 | 6.39 | 6.21 | 0 | 0 | 0 | |
| 28/04/2026 |
6.39
|
56,200 | 6.39 | 6.39 | 6.30 | 0 | 0 | 0 | |
| 24/04/2026 |
6.39
|
18,600 | 6.39 | 6.39 | 6.30 | 0 | 0 | 0 | |
| 23/04/2026 |
6.39
|
28,100 | 6.49 | 6.49 | 6.11 | 0 | 0 | 0 | |
| 22/04/2026 |
6.49
|
22,600 | 6.39 | 6.49 | 6.30 | 0 | 0 | 0 | |
| 21/04/2026 |
6.39
|
15,000 | 6.49 | 6.49 | 6.21 | 0 | 0 | 0 | |
| 20/04/2026 |
6.49
|
12,500 | 6.39 | 6.49 | 6.39 | 0 | 0 | 0 | |
| 17/04/2026 |
6.39
|
72,300 | 6.49 | 6.49 | 6.21 | 0 | 0 | 0 | |
| 16/04/2026 |
6.49
|
24,800 | 6.49 | 6.49 | 6.11 | 0 | 0 | 0 | |
| 15/04/2026 |
6.49
|
15,800 | 6.39 | 6.49 | 6.39 | 0 | 0 | 0 | |
| 14/04/2026 |
6.39
|
18,500 | 6.49 | 6.49 | 6.39 | 0 | 0 | 0 | |
| 13/04/2026 |
6.49
|
60,300 | 6.49 | 6.49 | 6.30 | 0 | 0 | 0 | |
| 10/04/2026 |
6.49
|
11,400 | 6.39 | 6.49 | 6.30 | 0 | 0 | 0 | |
| 09/04/2026 |
6.39
|
13,200 | 6.49 | 6.49 | 6.39 | 0 | 0 | 0 | |
| 08/04/2026 |
6.39
|
17,400 | 6.58 | 6.67 | 6.39 | 0 | 0 | 0 | |
| 07/04/2026 |
6.30
|
11,000 | 6.39 | 6.39 | 6.21 | 0 | 0 | 0 | |
| 06/04/2026 |
6.39
|
36,800 | 6.39 | 6.86 | 6.39 | 0 | 0 | 0 | |
| 03/04/2026 |
6.39
|
26,300 | 6.39 | 6.39 | 6.30 | 0 | 0 | 0 | |
| 02/04/2026 |
6.39
|
19,500 | 6.21 | 6.39 | 6.21 | 0 | 0 | 0 | |
| 01/04/2026 |
6.39
|
13,300 | 6.39 | 6.49 | 6.39 | 0 | 0 | 0 | |
| 31/03/2026 |
6.39
|
51,600 | 6.39 | 6.39 | 6.21 | 0 | 0 | 0 | |
| 30/03/2026 |
6.39
|
1,300 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 | |
| 27/03/2026 |
6.58
|
42,400 | 6.39 | 6.58 | 6.21 | 0 | 0 | 0 | |
| 26/03/2026 |
6.39
|
36,100 | 6.67 | 6.67 | 6.21 | 0 | 0 | 0 | |
| 25/03/2026 |
6.49
|
500 | 6.67 | 6.67 | 6.49 | 0 | 0 | 0 | |
| 24/03/2026 |
6.49
|
118,300 | 6.49 | 6.58 | 6.21 | 0 | 0 | 0 | |
| 23/03/2026 |
6.39
|
12,600 | 6.30 | 6.86 | 6.21 | 0 | 0 | 0 | |
| 20/03/2026 |
6.67
|
52,000 | 6.49 | 6.67 | 6.30 | 0 | 0 | 0 | |
| 19/03/2026 |
6.67
|
19,500 | 6.67 | 6.67 | 6.39 | 0 | 0 | 0 | |
| 18/03/2026 |
6.76
|
8,300 | 6.58 | 6.76 | 6.49 | 0 | 0 | 0 | |
| 17/03/2026 |
6.86
|
14,800 | 6.58 | 6.86 | 6.58 | 0 | 0 | 0 | |
| 16/03/2026 |
6.58
|
37,300 | 6.95 | 7.13 | 6.49 | 0 | 0 | 0 | |
| 13/03/2026 |
6.86
|
64,900 | 6.58 | 6.86 | 6.49 | 0 | 0 | 0 | |
| 12/03/2026 |
6.76
|
21,000 | 6.76 | 6.76 | 6.49 | 0 | 0 | 0 | |
| 11/03/2026 |
6.58
|
11,400 | 6.76 | 7.04 | 6.58 | 0 | 0 | 0 | |
| 10/03/2026 |
6.76
|
19,300 | 6.76 | 7.13 | 6.49 | 0 | 0 | 0 | |
| 09/03/2026 |
6.49
|
57,100 | 6.76 | 6.76 | 6.49 | 0 | 0 | 0 | |
| 06/03/2026 |
7.13
|
52,600 | 7.13 | 7.13 | 6.95 | 0 | 0 | 0 | |