| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
-0.20 | -2.70% | 38,600 | -7,400 | 0 |
7.20
7.60
7.20
|
|
2 tháng
(2026-04-13) |
-0.30 | -4% | 164,800 | -7,400 | 0 |
7.20
7.60
7.20
|
|
3 tháng
(2026-03-16) |
-0.50 | -6.49% | 282,700 | -19,400 | -0.1 |
7.20
7.70
7.20
|
|
6 tháng
(2025-12-15) |
-0.82 | -10.20% | 1,114,700 | -241,300 | -2.0 |
7
8.40
7.20
|
|
12 tháng
(2025-06-17) |
-0.82 | -10.20% | 2,720,800 | -466,100 | -4.0 |
7
9.29
7.20
|
|
24 tháng
(2024-06-24) |
0.53 | 7.99% | 9,298,518 | -367,230 | -3.3 |
6.33
9.29
7.20
|
|
36 tháng
(2023-06-28) |
1.33 | 22.73% | 20,702,648 | -30,540 | -0.9 |
5.55
9.29
7.20
|
|
60 tháng
(2021-07-08) |
0.75 | 11.55% | 82,134,412 | -1,164,770 | -12.6 |
4.84
11.99
7.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 12/06/2026 |
7.20
|
4,000 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 11/06/2026 |
7.20
|
6,500 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 10/06/2026 |
7.20
|
6,500 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 09/06/2026 |
7.40
|
3,000 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 08/06/2026 |
7.40
|
2,800 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 05/06/2026 |
7.40
|
3,000 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 04/06/2026 |
7.40
|
200 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 03/06/2026 |
7.50
|
800 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 02/06/2026 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
| 01/06/2026 |
7.30
|
1,200 | 7.20 | 7.30 | 7.20 | 0 | 0 | 0 | |
| 29/05/2026 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 28/05/2026 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 27/05/2026 |
7.40
|
1,700 | 7.10 | 7.40 | 7.10 | 0 | 900 | 0 | |
| 26/05/2026 |
7.60
|
1,400 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 25/05/2026 |
7.20
|
6,500 | 7.20 | 7.20 | 7.20 | 0 | 6,500 | 0 | |
| 22/05/2026 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
| 21/05/2026 |
7.30
|
300 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
| 20/05/2026 |
7.20
|
1,300 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 | |
| 19/05/2026 |
7.30
|
3,000 | 7.20 | 7.30 | 7.20 | 0 | 0 | 0 | |
| 18/05/2026 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
| 15/05/2026 |
7.30
|
200 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 | |
| 14/05/2026 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 13/05/2026 |
7.40
|
200 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 12/05/2026 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
| 11/05/2026 |
7.30
|
5,300 | 7.20 | 7.30 | 7.20 | 0 | 0 | 0 | |
| 08/05/2026 |
7.20
|
13,000 | 7.60 | 8 | 7.20 | 0 | 0 | 0 | |
| 07/05/2026 |
7.30
|
8,600 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 | |
| 06/05/2026 |
7.30
|
17,500 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 | |
| 05/05/2026 |
7.50
|
9,900 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 | |
| 04/05/2026 |
7.50
|
31,000 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 | |
| 29/04/2026 |
7.50
|
100 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 28/04/2026 |
7.50
|
300 | 7.30 | 7.50 | 7.30 | 0 | 0 | 0 | |
| 24/04/2026 |
7.40
|
500 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 23/04/2026 |
7.50
|
12,100 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 | |
| 22/04/2026 |
7.40
|
1,000 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 21/04/2026 |
7.40
|
7,700 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 | |
| 20/04/2026 |
7.40
|
5,100 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 | |
| 17/04/2026 |
7.50
|
5,700 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 16/04/2026 |
7.50
|
200 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 15/04/2026 |
7.50
|
1,000 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 14/04/2026 |
7.50
|
7,000 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 | |
| 13/04/2026 |
7.50
|
200 | 7.30 | 7.50 | 7.30 | 0 | 0 | 0 | |
| 10/04/2026 |
7.40
|
5,400 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 | |
| 09/04/2026 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 08/04/2026 |
7.60
|
6,300 | 7.40 | 7.60 | 7.40 | 0 | 0 | 0 | |
| 07/04/2026 |
7.40
|
16,200 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 06/04/2026 |
7.40
|
1,100 | 7.80 | 7.80 | 7.40 | 0 | 0 | 0 | |
| 03/04/2026 |
7.50
|
5,100 | 7.40 | 7.50 | 7.30 | 0 | 10,000 | -0.1 | |
| 02/04/2026 |
7.50
|
100 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 01/04/2026 |
7.40
|
35,700 | 7.40 | 7.40 | 7.20 | 0 | 2,000 | -0.0 | |
| 31/03/2026 |
7.40
|
8,100 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 | |
| 30/03/2026 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 27/03/2026 |
7.60
|
25,100 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 | |
| 26/03/2026 |
7.50
|
3,500 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 | |
| 25/03/2026 |
7.50
|
5,000 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 24/03/2026 |
7.50
|
300 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 23/03/2026 |
7.50
|
100 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 20/03/2026 |
7.70
|
500 | 7.40 | 7.70 | 7.40 | 0 | 0 | 0 | |
| 19/03/2026 |
7.40
|
4,500 | 7.60 | 7.60 | 7.40 | 0 | 0 | 0 | |
| 18/03/2026 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 17/03/2026 |
7.70
|
200 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 16/03/2026 |
7.70
|
700 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 13/03/2026 |
7.50
|
700 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 | |
| 12/03/2026 |
7.50
|
2,100 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 11/03/2026 |
7.50
|
9,900 | 7.50 | 7.70 | 7.50 | 0 | 9,000 | -0.1 | |
| 10/03/2026 |
7.50
|
11,600 | 7 | 7.70 | 7 | 0 | 1,100 | -0.0 | |
| 09/03/2026 |
7
|
69,000 | 7.40 | 7.40 | 6.90 | 0 | 1,100 | -0.0 | |
| 06/03/2026 |
7.40
|
9,300 | 7.60 | 7.60 | 7.40 | 0 | 0 | 0 | |
| 05/03/2026 |
7.60
|
14,700 | 7.60 | 7.60 | 7.50 | 0 | 10,000 | -0.1 | |
| 04/03/2026 |
7.50
|
36,600 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 | |
| 03/03/2026 |
7.80
|
9,000 | 7.70 | 7.80 | 7.60 | 0 | 20,000 | -0.2 | |
| 02/03/2026 |
7.70
|
24,000 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 | |
| 27/02/2026 |
7.80
|
9,000 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 26/02/2026 |
7.80
|
8,100 | 7.70 | 8 | 7.70 | 0 | 0 | 0 | |
| 25/02/2026 |
7.90
|
500 | 7.80 | 7.90 | 7.80 | 0 | 0 | 0 | |
| 24/02/2026 |
7.80
|
8,000 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 23/02/2026 |
7.80
|
39,000 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 13/02/2026 |
7.90
|
500 | 8 | 8 | 7.90 | 0 | 0 | 0 | |
| 12/02/2026 |
7.80
|
5,300 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 11/02/2026 |
7.80
|
7,400 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 | |
| 10/02/2026 |
7.80
|
23,300 | 7.80 | 7.90 | 7.80 | 0 | 0 | 0 | |
| 09/02/2026 |
8.10
|
1,000 | 8 | 8.10 | 8 | 0 | 0 | 0 | |
| 06/02/2026 |
8
|
6,800 | 7.80 | 8 | 7.80 | 1,100 | 0 | 0.0 | |
| 05/02/2026 |
8
|
6,000 | 7.90 | 8 | 7.80 | 1,100 | 0 | 0.0 | |
| 04/02/2026 |
8
|
50,600 | 8.10 | 8.10 | 7.80 | 0 | 0 | 0 | |
| 03/02/2026 |
8.10
|
13,200 | 8 | 8.10 | 7.80 | 0 | 5,000 | -0.0 | |
| 02/02/2026 |
8.20
|
9,700 | 8 | 8.20 | 7.90 | 0 | 5,000 | -0.0 | |
| 30/01/2026 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 29/01/2026 |
8.30
|
5,700 | 8.20 | 8.30 | 8.20 | 0 | 0 | 0 | |
| 28/01/2026 |
8.20
|
3,300 | 8 | 8.20 | 8 | 0 | 0 | 0 | |
| 27/01/2026 |
8
|
13,900 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 26/01/2026 |
8
|
3,600 | 8.10 | 8.10 | 8 | 1,000 | 0 | 0.0 | |
| 23/01/2026 |
8.20
|
5,400 | 8.10 | 8.20 | 8 | 0 | 0 | 0 | |
| 22/01/2026 |
8.30
|
4,700 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 21/01/2026 |
8.10
|
1,300 | 8.40 | 8.40 | 8.10 | 200 | 0 | 0.0 | |
| 20/01/2026 |
8.40
|
13,800 | 8.40 | 8.40 | 8 | 0 | 0 | 0 | |
| 19/01/2026 |
8.40
|
13,200 | 8.30 | 8.40 | 8.30 | 0 | 1,000 | -0.0 | |
| 16/01/2026: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
| 16/01/2026 |
8.40
|
6,100 | 8.40 | 8.50 | 8 | 0 | 600 | -0.0 | |
| 15/01/2026 |
8.20
|
54,000 | 8.11 | 8.29 | 8.11 | 1,000 | 1,100 | -0.0 | |
| 14/01/2026 |
8.11
|
36,500 | 9.11 | 9.11 | 8.02 | 0 | 0 | 0 | |