| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-01) |
1.09 | 19.68% | 4,857,600 | -5,900 | 0 |
5.54
7.09
7.09
|
|
2 tháng
(2026-06-01) |
0.93 | 16.31% | 7,957,200 | 3,299 | 0 |
5.53
7.09
7.09
|
|
3 tháng
(2026-05-04) |
0.78 | 13.29% | 14,992,500 | -26,697 | 0 |
5.53
7.09
7.09
|
|
6 tháng
(2026-02-02) |
1.56 | 30.72% | 27,544,400 | -20,359 | -0.1 |
4.60
7.09
7.09
|
|
12 tháng
(2025-08-05) |
2.16 | 48.24% | 76,539,600 | -140,059 | -0.3 |
4.33
8.78
7.09
|
|
24 tháng
(2024-08-12) |
2.30 | 53.28% | 95,764,000 | -379,766 | -1.4 |
3.46
8.78
7.09
|
|
36 tháng
(2023-08-16) |
1.37 | 26.09% | 132,602,200 | -218,750 | -0.3 |
3.46
8.78
7.09
|
|
60 tháng
(2021-08-26) |
-4.29 | -39.29% | 333,883,500 | -165,228 | 3.4 |
3.46
15.75
7.09
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 31/07/2026 |
7.09
|
262,300 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
| 30/07/2026 |
6.63
|
286,300 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 | |
| 29/07/2026 |
6.20
|
334,600 | 6.15 | 6.20 | 6.05 | 0 | 0 | 0 | |
| 28/07/2026 |
6.13
|
332,700 | 6.20 | 6.25 | 5.91 | 0 | 0 | 0 | |
| 27/07/2026 |
6.21
|
575,100 | 6.54 | 6.54 | 6.18 | 6,200 | 1,400 | 0 | |
| 24/07/2026 |
6.12
|
1,121,200 | 5.81 | 6.12 | 5.81 | 5,500 | 1,300 | 0 | |
| 23/07/2026 |
5.72
|
59,500 | 5.74 | 5.75 | 5.64 | 2,700 | 0 | 0 | |
| 22/07/2026 |
5.74
|
137,400 | 5.61 | 5.79 | 5.61 | 0 | 4,700 | 0 | |
| 21/07/2026 |
5.79
|
122,600 | 5.68 | 5.80 | 5.65 | 900 | 0 | 0 | |
| 20/07/2026 |
5.80
|
186,000 | 5.88 | 5.88 | 5.64 | 500 | 500 | 0 | |
| 17/07/2026 |
5.87
|
132,000 | 5.60 | 5.90 | 5.60 | 0 | 5,600 | 0 | |
| 16/07/2026 |
5.60
|
109,600 | 5.60 | 5.60 | 5.56 | 1,400 | 1,700 | 0 | |
| 15/07/2026 |
5.60
|
44,200 | 5.60 | 5.68 | 5.59 | 3,800 | 0 | 0 | |
| 14/07/2026 |
5.61
|
213,100 | 5.56 | 5.68 | 5.55 | 3,600 | 0 | 0 | |
| 13/07/2026 |
5.61
|
88,400 | 5.74 | 5.78 | 5.61 | 0 | 2,800 | 0 | |
| 10/07/2026 |
5.74
|
39,000 | 5.90 | 5.90 | 5.74 | 0 | 0 | 0 | |
| 09/07/2026 |
5.90
|
108,800 | 5.88 | 5.94 | 5.70 | 0 | 0 | 0 | |
| 08/07/2026 |
5.88
|
99,000 | 5.90 | 5.95 | 5.85 | 3,100 | 0 | 0 | |
| 07/07/2026 |
5.90
|
234,400 | 5.68 | 6 | 5.64 | 1,500 | 1,000 | 0 | |
| 06/07/2026 |
5.70
|
124,700 | 5.85 | 5.85 | 5.68 | 1,000 | 2,800 | 0 | |
| 03/07/2026 |
5.85
|
213,000 | 5.64 | 5.86 | 5.60 | 900 | 12,500 | 0 | |
| 02/07/2026 |
5.60
|
101,000 | 5.53 | 5.62 | 5.53 | 0 | 0 | 0 | |
| 01/07/2026 |
5.54
|
195,000 | 5.52 | 5.60 | 5.52 | 2,800 | 5,500 | 0 | |
| 30/06/2026 |
5.53
|
69,800 | 5.70 | 5.70 | 5.53 | 1,000 | 0 | 0 | |
| 29/06/2026 |
5.70
|
44,200 | 5.71 | 5.73 | 5.70 | 1,000 | 1 | 0 | |
| 26/06/2026 |
5.71
|
76,000 | 5.78 | 5.78 | 5.65 | 500 | 0 | 0 | |
| 25/06/2026 |
5.77
|
140,000 | 5.79 | 5.79 | 5.66 | 4,500 | 0 | 0 | |
| 24/06/2026 |
5.79
|
249,600 | 5.76 | 5.85 | 5.70 | 10,000 | 0 | 0 | |
| 23/06/2026 |
5.76
|
81,800 | 5.62 | 5.78 | 5.62 | 0 | 0 | 0 | |
| 22/06/2026 |
5.76
|
88,700 | 5.85 | 5.87 | 5.73 | 0 | 4,000 | 0 | |
| 19/06/2026 |
5.80
|
292,100 | 5.90 | 5.90 | 5.77 | 500 | 3,200 | 0 | |
| 18/06/2026 |
5.90
|
90,000 | 5.91 | 5.97 | 5.86 | 1,500 | 0 | 0 | |
| 17/06/2026 |
5.97
|
81,800 | 5.93 | 5.99 | 5.93 | 700 | 0 | 0 | |
| 16/06/2026 |
5.93
|
111,000 | 5.99 | 5.99 | 5.89 | 2,300 | 0 | 0 | |
| 15/06/2026 |
5.96
|
119,500 | 5.98 | 6.03 | 5.96 | 0 | 0 | 0 | |
| 12/06/2026: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
| 12/06/2026 |
6
|
205,000 | 5.90 | 6.08 | 5.90 | 4,200 | 0 | 0 | |
| 11/06/2026 |
5.90
|
256,000 | 5.95 | 5.95 | 5.80 | 0 | 0 | 0 | |
| 10/06/2026 |
5.96
|
250,700 | 5.98 | 6.04 | 5.83 | 0 | 500 | 0 | |
| 09/06/2026 |
5.92
|
87,500 | 5.88 | 5.95 | 5.87 | 0 | 500 | 0 | |
| 08/06/2026 |
5.88
|
400,800 | 5.71 | 6.11 | 5.71 | 0 | 4,300 | 0 | |
| 05/06/2026 |
5.71
|
134,100 | 5.75 | 5.75 | 5.66 | 0 | 2,000 | 0 | |
| 04/06/2026 |
5.71
|
36,100 | 5.71 | 5.75 | 5.64 | 0 | 1,500 | 0 | |
| 03/06/2026 |
5.70
|
119,000 | 5.67 | 5.74 | 5.64 | 0 | 0 | 0 | |
| 02/06/2026 |
5.67
|
105,100 | 5.64 | 5.76 | 5.62 | 500 | 0 | 0 | |
| 01/06/2026 |
5.70
|
60,800 | 5.62 | 5.75 | 5.62 | 0 | 1,500 | 0 | |
| 29/05/2026 |
5.62
|
141,300 | 5.69 | 5.70 | 5.61 | 1,000 | 2,200 | 0 | |
| 28/05/2026 |
5.70
|
126,600 | 5.75 | 5.80 | 5.60 | 0 | 500 | 0 | |
| 27/05/2026 |
5.75
|
392,300 | 5.72 | 5.87 | 5.70 | 7,300 | 10,400 | 0 | |
| 26/05/2026 |
5.71
|
147,100 | 5.66 | 5.73 | 5.61 | 3,200 | 4,000 | 0 | |
| 25/05/2026 |
5.61
|
149,300 | 5.53 | 5.72 | 5.53 | 1,500 | 1,200 | 0 | |
| 22/05/2026 |
5.61
|
86,300 | 5.63 | 5.71 | 5.59 | 2,500 | 800 | 0 | |
| 21/05/2026 |
5.62
|
207,300 | 5.58 | 5.76 | 5.58 | 500 | 3,200 | 0 | |
| 20/05/2026 |
5.76
|
214,600 | 5.80 | 5.83 | 5.44 | 4,800 | 4,700 | 0 | |
| 19/05/2026 |
5.80
|
596,800 | 6.12 | 6.20 | 5.75 | 11,300 | 3,800 | 0 | |
| 18/05/2026 |
6.18
|
241,800 | 6.20 | 6.33 | 6.10 | 3,800 | 0 | 0 | |
| 15/05/2026 |
6.23
|
155,000 | 6.33 | 6.38 | 6.21 | 4,200 | 3,500 | 0 | |
| 14/05/2026 |
6.32
|
217,200 | 6.70 | 6.70 | 6.32 | 500 | 3,600 | 0 | |
| 13/05/2026 |
6.45
|
272,900 | 6.45 | 6.47 | 6.29 | 0 | 2,500 | 0 | |
| 12/05/2026 |
6.39
|
505,600 | 6.01 | 6.42 | 5.95 | 7,100 | 6,200 | 0 | |
| 11/05/2026 |
6.00
|
240,700 | 6.23 | 6.23 | 6.00 | 2,500 | 2,600 | 0 | |
| 08/05/2026 |
6.18
|
455,800 | 6.29 | 6.57 | 6.09 | 3,800 | 4,200 | 0 | |
| 07/05/2026 |
6.29
|
309,800 | 6.57 | 6.69 | 6.29 | 0 | 4,500 | 0 | |
| 06/05/2026 |
6.46
|
993,200 | 6.14 | 6.46 | 6.02 | 4,300 | 12,600 | 0 | |
| 05/05/2026 |
6.04
|
1,470,400 | 6.26 | 6.26 | 5.88 | 4,101 | 20,800 | 0 | |
| 04/05/2026 |
5.85
|
111,300 | 5.85 | 5.85 | 5.85 | 0 | 1,097 | 0 | |
| 29/04/2026 |
5.47
|
1,146,500 | 5.04 | 5.47 | 5.01 | 9,400 | 3,000 | 0 | |
| 28/04/2026 |
5.12
|
88,200 | 5.04 | 5.14 | 4.94 | 0 | 5,200 | 0 | |
| 24/04/2026 |
5.07
|
59,000 | 5.07 | 5.08 | 5.01 | 0 | 3,000 | 0 | |
| 23/04/2026 |
5.08
|
100,200 | 5.04 | 5.19 | 5.01 | 0 | 2,300 | 0 | |
| 22/04/2026 |
5.05
|
15,000 | 5.01 | 5.08 | 5.01 | 0 | 2,200 | 0 | |
| 21/04/2026 |
5.05
|
61,700 | 5.05 | 5.13 | 5.00 | 500 | 0 | 0 | |
| 20/04/2026 |
5.05
|
127,600 | 5.10 | 5.10 | 5.02 | 0 | 0 | 0 | |
| 17/04/2026 |
5.10
|
36,400 | 5.14 | 5.14 | 5.03 | 500 | 800 | 0 | |
| 16/04/2026 |
5.07
|
86,800 | 5.21 | 5.21 | 5.07 | 0 | 0 | 0 | |
| 15/04/2026 |
5.21
|
316,100 | 5.22 | 5.22 | 5.17 | 0 | 500 | 0 | |
| 14/04/2026 |
5.22
|
332,300 | 5.18 | 5.26 | 5.16 | 19,300 | 0 | 0 | |
| 13/04/2026 |
5.18
|
139,100 | 5.11 | 5.18 | 5.05 | 0 | 3,562 | 0 | |
| 10/04/2026 |
5.11
|
102,000 | 5.05 | 5.23 | 5.05 | 0 | 4,000 | 0 | |
| 09/04/2026 |
5.18
|
85,900 | 4.97 | 5.21 | 4.97 | 3,500 | 0 | 0 | |
| 08/04/2026 |
5.13
|
112,500 | 4.97 | 5.23 | 4.96 | 2,900 | 500 | 0 | |
| 07/04/2026 |
4.93
|
77,800 | 4.93 | 4.99 | 4.90 | 0 | 2,700 | 0 | |
| 06/04/2026 |
4.94
|
47,400 | 5.02 | 5.03 | 4.92 | 4,200 | 200 | 0.0 | |
| 03/04/2026 |
5.03
|
173,300 | 5.12 | 5.12 | 4.96 | 15,300 | 3,500 | 0.1 | |
| 02/04/2026 |
5.12
|
64,000 | 5.18 | 5.19 | 5.06 | 21,200 | 4,800 | 0.1 | |
| 01/04/2026 |
5.21
|
203,900 | 5.29 | 5.29 | 5.14 | 100 | 51,000 | -0.3 | |
| 31/03/2026 |
5.26
|
149,300 | 5.25 | 5.26 | 5.20 | 100 | 1,600 | -0.0 | |
| 30/03/2026 |
5.25
|
101,900 | 5.28 | 5.28 | 5.15 | 0 | 0 | 0 | |
| 27/03/2026 |
5.29
|
85,100 | 5.30 | 5.30 | 5.19 | 0 | 0 | 0 | |
| 26/03/2026 |
5.30
|
306,600 | 5.19 | 5.46 | 5.19 | 2,400 | 2,000 | 0.0 | |
| 25/03/2026 |
5.14
|
869,500 | 5.00 | 5.24 | 4.90 | 0 | 0 | 0 | |
| 24/03/2026 |
4.94
|
103,300 | 4.92 | 4.95 | 4.85 | 0 | 0 | 0 | |
| 23/03/2026 |
4.82
|
86,500 | 5.03 | 5.03 | 4.82 | 0 | 0 | 0 | |
| 20/03/2026 |
5.03
|
190,600 | 5.04 | 5.04 | 4.93 | 1,000 | 0 | 0.0 | |
| 19/03/2026 |
5.00
|
139,700 | 4.94 | 5.05 | 4.89 | 1,200 | 7,400 | -0.0 | |
| 18/03/2026 |
4.92
|
504,900 | 5.24 | 5.38 | 4.87 | 4,000 | 1,500 | 0.0 | |
| 17/03/2026 |
5.23
|
251,200 | 5.27 | 5.47 | 5.19 | 9,800 | 12,200 | -0.0 | |
| 16/03/2026 |
5.20
|
840,100 | 5.07 | 5.30 | 5.07 | 7,600 | 2,900 | 0.0 | |
| 13/03/2026 |
4.96
|
170,700 | 4.95 | 5.08 | 4.86 | 7,600 | 2,900 | 0.0 | |
| 12/03/2026 |
4.96
|
72,900 | 5.02 | 5.02 | 4.85 | 500 | 8,400 | -0.0 | |
| 11/03/2026 |
5.04
|
150,300 | 4.78 | 5.04 | 4.68 | 8,800 | 500 | 0.0 | |