| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-19) |
0.57 | 6.90% | 412,000 | -800 | 0 |
8.25
9.15
8.89
|
|
2 tháng
(2026-04-20) |
0.57 | 6.90% | 1,521,600 | -67,100 | 0 |
8.17
9.15
8.89
|
|
3 tháng
(2026-03-20) |
0.50 | 5.93% | 2,162,400 | -59,400 | 0.1 |
7.91
9.15
8.89
|
|
6 tháng
(2025-12-22) |
0.61 | 7.39% | 5,638,400 | -50,600 | 0.2 |
7.91
9.15
8.89
|
|
12 tháng
(2025-06-23) |
1.58 | 21.61% | 21,398,500 | 291,700 | 1.3 |
7.27
9.15
8.89
|
|
24 tháng
(2024-06-28) |
4.59 | 106.64% | 50,038,900 | 310,344 | 0.8 |
4.09
9.15
8.89
|
|
36 tháng
(2023-07-04) |
3.87 | 76.99% | 71,113,300 | 301,017 | 0.7 |
4.06
9.15
8.89
|
|
60 tháng
(2021-07-14) |
0.95 | 11.93% | 215,171,800 | 115,362 | -8.5 |
3.56
16.82
8.89
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/06/2026 |
8.89
|
2,300 | 8.60 | 8.90 | 8.60 | 0 | 0 | 0 | |
| 17/06/2026 |
8.90
|
10,700 | 8.99 | 8.99 | 8.51 | 0 | 0 | 0 | |
| 16/06/2026 |
8.80
|
4,500 | 9 | 9 | 8.35 | 0 | 0 | 0 | |
| 15/06/2026 |
8.79
|
2,100 | 9.18 | 9.18 | 8.46 | 0 | 0 | 0 | |
| 12/06/2026 |
8.59
|
6,500 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 | |
| 11/06/2026 |
8.59
|
3,000 | 8.48 | 8.59 | 8.46 | 0 | 0 | 0 | |
| 10/06/2026 |
8.60
|
5,200 | 8.59 | 8.60 | 8.59 | 0 | 0 | 0 | |
| 09/06/2026 |
8.60
|
14,600 | 8.58 | 8.61 | 8.46 | 0 | 0 | 0 | |
| 08/06/2026 |
8.62
|
13,500 | 8.64 | 8.64 | 8.50 | 0 | 0 | 0 | |
| 05/06/2026 |
8.68
|
6,900 | 8.60 | 8.69 | 8.50 | 0 | 0 | 0 | |
| 04/06/2026 |
8.72
|
11,100 | 8.74 | 8.75 | 8.60 | 0 | 1,900 | 0 | |
| 03/06/2026 |
8.80
|
22,300 | 8.93 | 8.93 | 8.50 | 0 | 400 | 0 | |
| 02/06/2026 |
8.93
|
38,300 | 9 | 9 | 8.50 | 100 | 0 | 0 | |
| 01/06/2026 |
8.75
|
14,100 | 8.95 | 9.05 | 8.62 | 1,000 | 900 | 0 | |
| 29/05/2026 |
8.95
|
11,000 | 8.90 | 9 | 8.61 | 1,300 | 0 | 0 | |
| 28/05/2026 |
8.92
|
3,600 | 8.85 | 8.94 | 8.81 | 0 | 1,100 | 0 | |
| 27/05/2026 |
8.99
|
6,500 | 9 | 9 | 8.84 | 0 | 2,600 | 0 | |
| 26/05/2026 |
9
|
32,600 | 8.92 | 9 | 8.60 | 0 | 500 | 0 | |
| 25/05/2026 |
9.14
|
74,300 | 9.15 | 9.20 | 9 | 1,800 | 0 | 0 | |
| 22/05/2026: Cổ tức tiền mặt tỉ lệ: 10% Thưởng cổ phiếu / Chia tách cổ phiếu: 10/2 (Volume + 20%, Ratio=0.20) | |||||||||
| 22/05/2026 |
9.15
|
24,500 | 9.30 | 9.30 | 9 | 1,200 | 0 | 0 | |
| 21/05/2026 |
8.25
|
32,300 | 8.25 | 8.29 | 8.10 | 1,300 | 0 | 0 | |
| 20/05/2026 |
8.25
|
52,200 | 8.36 | 8.40 | 7.95 | 400 | 0 | 0 | |
| 19/05/2026 |
8.33
|
22,200 | 8.48 | 8.48 | 8.25 | 0 | 500 | 0 | |
| 18/05/2026 |
8.44
|
111,100 | 8.21 | 8.74 | 8.21 | 1,100 | 1,000 | 0 | |
| 15/05/2026 |
8.17
|
22,700 | 8.14 | 8.17 | 8.02 | 500 | 0 | 0 | |
| 14/05/2026 |
8.17
|
14,500 | 8.21 | 8.21 | 8.06 | 1,000 | 0 | 0 | |
| 13/05/2026 |
8.21
|
21,700 | 8.25 | 8.25 | 8.02 | 0 | 0 | 0 | |
| 12/05/2026 |
8.21
|
27,200 | 8.25 | 8.33 | 8.06 | 0 | 0 | 0 | |
| 11/05/2026 |
8.21
|
11,600 | 8.10 | 8.21 | 8.02 | 0 | 400 | 0 | |
| 08/05/2026 |
8.21
|
451,700 | 8.06 | 8.21 | 8.06 | 0 | 500 | 0 | |
| 07/05/2026 |
8.21
|
23,900 | 8.10 | 8.21 | 8.06 | 400 | 0 | 0 | |
| 06/05/2026 |
8.25
|
34,400 | 8.10 | 8.25 | 8.06 | 400 | 15,200 | 0 | |
| 05/05/2026 |
8.25
|
3,000 | 8.21 | 8.25 | 8.10 | 0 | 0 | 0 | |
| 04/05/2026 |
8.21
|
31,900 | 8.17 | 8.29 | 8.10 | 0 | 1,900 | 0 | |
| 29/04/2026 |
8.21
|
17,900 | 8.14 | 8.25 | 7.99 | 0 | 0 | 0 | |
| 28/04/2026 |
8.21
|
25,600 | 8.21 | 8.21 | 8.10 | 1,900 | 0 | 0 | |
| 24/04/2026 |
8.25
|
96,200 | 8.17 | 8.29 | 7.95 | 100 | 50,000 | 0 | |
| 23/04/2026 |
8.29
|
62,400 | 8.33 | 8.33 | 8.14 | 0 | 100 | 0 | |
| 22/04/2026 |
8.29
|
47,200 | 8.33 | 8.33 | 8.17 | 0 | 2,300 | 0 | |
| 21/04/2026 |
8.33
|
75,100 | 8.29 | 8.33 | 8.17 | 0 | 500 | 0 | |
| 20/04/2026 |
8.33
|
31,500 | 8.29 | 8.33 | 8.17 | 1,000 | 800 | 0 | |
| 17/04/2026 |
8.29
|
29,700 | 8.25 | 8.33 | 8.17 | 0 | 0 | 0 | |
| 16/04/2026 |
8.33
|
12,200 | 8.33 | 8.33 | 8.17 | 0 | 0 | 0 | |
| 15/04/2026 |
8.33
|
30,900 | 8.33 | 8.36 | 8.17 | 0 | 0 | 0 | |
| 14/04/2026 |
8.33
|
42,800 | 8.40 | 8.40 | 8.17 | 0 | 0 | 0 | |
| 13/04/2026 |
8.33
|
69,300 | 8.29 | 8.33 | 8.17 | 100 | 0 | 0 | |
| 10/04/2026 |
8.33
|
36,500 | 8.51 | 8.51 | 8.25 | 0 | 0 | 0 | |
| 09/04/2026 |
8.40
|
19,000 | 8.33 | 8.44 | 8.25 | 0 | 1,100 | 0 | |
| 08/04/2026 |
8.33
|
66,500 | 8.40 | 8.63 | 8.02 | 2,600 | 2,600 | 0 | |
| 07/04/2026 |
8.33
|
26,900 | 8.33 | 8.40 | 7.91 | 1,600 | 400 | -0.0 | |
| 06/04/2026 |
7.91
|
29,800 | 8.10 | 8.48 | 7.91 | 0 | 0 | 0 | |
| 03/04/2026 |
8.48
|
26,100 | 8.44 | 8.48 | 8.40 | 0 | 200 | -0.0 | |
| 02/04/2026 |
8.48
|
2,000 | 8.44 | 8.48 | 8.40 | 0 | 0 | 0 | |
| 01/04/2026 |
8.48
|
22,100 | 8.55 | 8.55 | 8.44 | 0 | 0 | 0 | |
| 31/03/2026 |
8.51
|
47,600 | 8.44 | 8.51 | 8.44 | 0 | 700 | -0.0 | |
| 30/03/2026 |
8.48
|
17,100 | 8.44 | 8.48 | 8.40 | 4,300 | 2,100 | 0.0 | |
| 27/03/2026 |
8.48
|
20,300 | 8.44 | 8.48 | 8.29 | 4,300 | 2,100 | 0.0 | |
| 26/03/2026 |
8.48
|
25,900 | 8.51 | 8.51 | 8.29 | 0 | 1,900 | -0.0 | |
| 25/03/2026 |
8.44
|
13,300 | 8.48 | 8.48 | 8.40 | 2,700 | 0 | 0.0 | |
| 24/03/2026 |
8.48
|
43,600 | 8.21 | 8.48 | 8.17 | 1,600 | 0 | 0.0 | |
| 23/03/2026 |
8.40
|
37,500 | 8.33 | 8.40 | 8.10 | 1,600 | 0 | 0.0 | |
| 20/03/2026 |
8.40
|
21,700 | 8.33 | 8.40 | 8.25 | 0 | 0 | 0 | |
| 19/03/2026 |
8.40
|
23,900 | 8.36 | 8.40 | 8.25 | 0 | 0 | 0 | |
| 18/03/2026 |
8.40
|
30,100 | 8.17 | 8.48 | 8.17 | 0 | 0 | 0 | |
| 17/03/2026 |
8.36
|
26,100 | 8.33 | 8.36 | 8.33 | 0 | 0 | 0 | |
| 16/03/2026 |
8.33
|
39,900 | 8.33 | 8.40 | 8.06 | 9,200 | 4,200 | 0.1 | |
| 13/03/2026 |
8.33
|
28,400 | 8.33 | 8.33 | 8.10 | 9,200 | 4,200 | 0.1 | |
| 12/03/2026 |
8.33
|
38,300 | 8.29 | 8.33 | 7.95 | 0 | 0 | 0 | |
| 11/03/2026 |
8.33
|
55,500 | 8.48 | 8.48 | 7.95 | 0 | 200 | -0.0 | |
| 10/03/2026 |
8.40
|
41,200 | 8.40 | 8.40 | 8.02 | 200 | 100 | 0.0 | |
| 09/03/2026 |
8.40
|
208,300 | 8.33 | 8.55 | 7.99 | 200 | 100 | 0.0 | |
| 06/03/2026 |
8.55
|
69,100 | 8.48 | 8.55 | 8.29 | 0 | 500 | -0.0 | |
| 05/03/2026 |
8.51
|
21,900 | 8.25 | 8.51 | 8.25 | 0 | 0 | 0 | |
| 04/03/2026 |
8.51
|
257,600 | 8.36 | 8.51 | 8.21 | 0 | 200 | -0.0 | |
| 03/03/2026 |
8.55
|
48,300 | 8.25 | 8.55 | 8.17 | 0 | 0 | 0 | |
| 02/03/2026 |
8.55
|
451,500 | 8.44 | 8.59 | 8.17 | 0 | 700 | -0.0 | |
| 27/02/2026 |
8.59
|
17,700 | 8.55 | 8.59 | 8.48 | 0 | 1,100 | -0.0 | |
| 26/02/2026 |
8.55
|
42,100 | 8.55 | 8.55 | 8.51 | 0 | 0 | 0 | |
| 25/02/2026 |
8.55
|
100,000 | 8.55 | 8.55 | 8.51 | 0 | 4,200 | -0.0 | |
| 24/02/2026 |
8.55
|
29,100 | 8.55 | 8.59 | 8.25 | 0 | 0 | 0 | |
| 23/02/2026 |
8.59
|
53,900 | 8.63 | 8.67 | 8.51 | 0 | 0 | 0 | |
| 13/02/2026 |
8.63
|
20,000 | 8.55 | 8.63 | 8.55 | 0 | 0 | 0 | |
| 12/02/2026 |
8.63
|
7,200 | 8.55 | 8.63 | 8.51 | 4,900 | 0 | 0.1 | |
| 11/02/2026 |
8.63
|
16,700 | 8.63 | 8.63 | 8.48 | 0 | 0 | 0 | |
| 10/02/2026 |
8.67
|
38,000 | 8.33 | 8.67 | 8.17 | 1,200 | 0 | 0.0 | |
| 09/02/2026 |
8.67
|
42,600 | 8.70 | 8.70 | 8.48 | 3,700 | 0 | 0.0 | |
| 06/02/2026 |
8.70
|
87,900 | 8.55 | 8.78 | 8.48 | 3,700 | 0 | 0.0 | |
| 05/02/2026 |
8.86
|
40,500 | 8.74 | 8.86 | 8.59 | 100 | 0 | 0.0 | |
| 04/02/2026 |
8.82
|
14,700 | 8.55 | 8.82 | 8.55 | 0 | 0 | 0 | |
| 03/02/2026 |
8.86
|
58,100 | 8.82 | 8.86 | 8.59 | 0 | 700 | -0.0 | |
| 02/02/2026 |
8.86
|
13,000 | 8.93 | 8.93 | 8.55 | 0 | 0 | 0 | |
| 30/01/2026 |
8.93
|
88,600 | 8.70 | 8.93 | 8.59 | 0 | 0 | 0 | |
| 29/01/2026 |
8.78
|
31,400 | 8.44 | 8.78 | 8.44 | 100 | 2,900 | -0.0 | |
| 28/01/2026 |
8.74
|
43,500 | 8.82 | 8.82 | 8.51 | 700 | 800 | -0.0 | |
| 27/01/2026 |
8.86
|
19,900 | 8.70 | 8.86 | 8.70 | 1,000 | 0 | 0.0 | |
| 26/01/2026 |
8.86
|
103,600 | 8.86 | 8.93 | 8.67 | 0 | 5,200 | -0.1 | |
| 23/01/2026 |
8.86
|
29,300 | 8.89 | 8.89 | 8.82 | 0 | 0 | 0 | |
| 22/01/2026 |
8.89
|
59,500 | 8.78 | 8.97 | 8.78 | 0 | 0 | 0 | |
| 21/01/2026 |
8.86
|
132,100 | 8.93 | 8.93 | 8.78 | 2,700 | 0 | 0.0 | |
| 20/01/2026 |
9.01
|
253,400 | 8.86 | 9.12 | 8.86 | 0 | 3,600 | -0.0 | |