| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-30) |
0.20 | 2.99% | 1,500 | 0 | 0 |
6.70
6.90
6.90
|
|
2 tháng
(2026-06-01) |
1.31 | 23.53% | 2,500 | 0 | 0 |
5.59
6.90
6.90
|
|
3 tháng
(2026-05-04) |
1.80 | 35.30% | 2,900 | 0 | 0 |
5.10
6.90
6.90
|
|
6 tháng
(2026-02-02) |
1.51 | 28.06% | 9,000 | 0 | 0 |
5.10
6.90
6.90
|
|
12 tháng
(2025-08-04) |
0.98 | 16.56% | 51,300 | -200 | -0.0 |
4.93
6.90
6.90
|
|
24 tháng
(2024-08-09) |
-0.39 | -5.29% | 547,314 | -11,900 | -0.1 |
4.86
7.29
6.90
|
|
36 tháng
(2023-08-15) |
0.84 | 13.80% | 578,833 | -7,300 | -0.0 |
4.58
7.29
6.90
|
|
60 tháng
(2021-08-25) |
2.29 | 49.63% | 673,301 | -6,312 | -0.0 |
4.58
7.35
6.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 31/07/2026 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
| 30/07/2026 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
| 29/07/2026 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
| 28/07/2026 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
| 27/07/2026 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
| 24/07/2026 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
| 23/07/2026 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
| 22/07/2026 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
| 21/07/2026 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
| 20/07/2026 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
| 17/07/2026 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
| 16/07/2026 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
| 15/07/2026 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
| 14/07/2026 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
| 13/07/2026 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
| 10/07/2026 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
| 09/07/2026 |
6.90
|
900 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
| 08/07/2026 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
| 07/07/2026 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
| 06/07/2026 |
6.90
|
600 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
| 03/07/2026 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
| 02/07/2026 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
| 01/07/2026 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
| 30/06/2026 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
| 29/06/2026: Cổ tức tiền mặt tỉ lệ: 5% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/16 (Volume + 16%, Ratio=0.16) | |||||||||
| 29/06/2026 |
6.70
|
300 | 6.60 | 6.70 | 6.60 | 0 | 0 | 0 | |
| 26/06/2026 |
6.64
|
100 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 | |
| 25/06/2026 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
| 24/06/2026 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
| 23/06/2026 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
| 22/06/2026 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
| 19/06/2026 |
6.07
|
100 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
| 18/06/2026 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
| 17/06/2026 |
6.07
|
200 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
| 16/06/2026 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
| 15/06/2026 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
| 12/06/2026 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
| 11/06/2026 |
6.07
|
100 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
| 10/06/2026 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
| 09/06/2026 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
| 08/06/2026 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
| 05/06/2026 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
| 04/06/2026 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
| 03/06/2026 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
| 02/06/2026 |
6.07
|
200 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
| 01/06/2026 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 | |
| 29/05/2026 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 | |
| 28/05/2026 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 | |
| 27/05/2026 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 | |
| 26/05/2026 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 | |
| 25/05/2026 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 | |
| 22/05/2026 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 | |
| 21/05/2026 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 | |
| 20/05/2026 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 | |
| 19/05/2026 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 | |
| 18/05/2026 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 | |
| 15/05/2026 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 | |
| 14/05/2026 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 | |
| 13/05/2026 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 | |
| 12/05/2026 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 | |
| 11/05/2026 |
5.59
|
300 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 | |
| 08/05/2026 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
| 07/05/2026 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
| 06/05/2026 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
| 05/05/2026 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
| 04/05/2026 |
5.10
|
100 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
| 29/04/2026 |
5.67
|
0 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 | |
| 28/04/2026 |
5.67
|
0 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 | |
| 24/04/2026 |
5.67
|
0 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 | |
| 23/04/2026 |
5.67
|
0 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 | |
| 22/04/2026 |
5.67
|
0 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 | |
| 21/04/2026 |
5.67
|
500 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 | |
| 20/04/2026 |
5.18
|
100 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
| 17/04/2026 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 16/04/2026 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 15/04/2026 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 14/04/2026 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 13/04/2026 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 10/04/2026 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 09/04/2026 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 08/04/2026 |
5.50
|
200 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 07/04/2026 |
5.91
|
100 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 | |
| 06/04/2026 |
5.42
|
0 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 | |
| 03/04/2026 |
5.42
|
0 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 | |
| 02/04/2026 |
5.42
|
0 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 | |
| 01/04/2026 |
5.42
|
100 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 | |
| 31/03/2026 |
5.91
|
0 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 | |
| 30/03/2026 |
5.91
|
0 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 | |
| 27/03/2026 |
5.91
|
0 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 | |
| 26/03/2026 |
5.91
|
0 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 | |
| 25/03/2026 |
5.91
|
0 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 | |
| 24/03/2026 |
5.91
|
0 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 | |
| 23/03/2026 |
5.91
|
0 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 | |
| 20/03/2026 |
5.91
|
0 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 | |
| 19/03/2026: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 19/03/2026 |
5.91
|
200 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 | |
| 18/03/2026 |
6.07
|
100 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
| 17/03/2026 |
6.07
|
200 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
| 16/03/2026 |
6.07
|
700 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
| 13/03/2026 |
6.37
|
0 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 | |
| 12/03/2026 |
6.37
|
0 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 | |
| 11/03/2026 |
6.37
|
200 | 6.45 | 6.45 | 6.37 | 0 | 0 | 0 | |
| 10/03/2026 |
6.45
|
0 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 | |