| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-06) |
-2.70 | -33.05% | 8,077,000 | 7,292 | 0 |
5.44
8.17
5.49
|
|
2 tháng
(2026-06-04) |
-3.25 | -37.27% | 8,316,300 | -12,442 | 0 |
5.44
8.94
5.49
|
|
3 tháng
(2026-05-05) |
-2.78 | -33.70% | 9,372,000 | -25,042 | 0 |
5.44
9.15
5.49
|
|
6 tháng
(2026-02-04) |
-3.35 | -37.97% | 12,251,100 | -53,042 | 0.3 |
5.44
9.15
5.49
|
|
12 tháng
(2025-08-08) |
-3.18 | -36.77% | 22,321,800 | -12,642 | 0.7 |
5.44
9.15
5.49
|
|
24 tháng
(2024-08-13) |
1.27 | 30.35% | 56,333,300 | 205,402 | 0.2 |
4.09
9.15
5.49
|
|
36 tháng
(2023-08-21) |
-0.04 | -0.81% | 73,003,200 | 329,275 | 1.0 |
4.06
9.15
5.49
|
|
60 tháng
(2021-08-30) |
-3.95 | -41.96% | 216,235,600 | 69,520 | -9.0 |
3.56
16.82
5.49
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 04/08/2026 |
5.50
|
6,000 | 5.49 | 5.50 | 5.49 | 0 | 0 | 0 | |
| 03/08/2026 |
5.49
|
104,000 | 5.47 | 5.49 | 5.40 | 0 | 0 | 0 | |
| 31/07/2026 |
5.47
|
165,800 | 5.48 | 5.51 | 5.42 | 0 | 0 | 0 | |
| 30/07/2026 |
5.48
|
267,700 | 5.46 | 5.56 | 5.42 | 3,398 | 0 | 0 | |
| 29/07/2026 |
5.46
|
88,100 | 5.46 | 5.57 | 5.42 | 0 | 0 | 0 | |
| 28/07/2026 |
5.46
|
180,800 | 5.57 | 5.57 | 5.40 | 0 | 0 | 0 | |
| 27/07/2026 |
5.60
|
106,700 | 5.70 | 5.70 | 5.55 | 0 | 0 | 0 | |
| 24/07/2026 |
5.70
|
130,300 | 5.65 | 5.76 | 5.65 | 0 | 0 | 0 | |
| 23/07/2026 |
5.65
|
168,200 | 5.61 | 5.65 | 5.52 | 0 | 0 | 0 | |
| 22/07/2026 |
5.60
|
176,400 | 5.43 | 5.63 | 5.40 | 5,000 | 100 | 0 | |
| 21/07/2026 |
5.44
|
713,700 | 5.69 | 5.90 | 5.30 | 0 | 600 | 0 | |
| 20/07/2026 |
5.69
|
1,049,200 | 5.79 | 5.95 | 5.50 | 0 | 100 | 0 | |
| 17/07/2026 |
5.69
|
3,392,000 | 5.54 | 5.95 | 5.54 | 300 | 0 | 0 | |
| 16/07/2026 |
5.95
|
260,400 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 | |
| 15/07/2026 |
6.39
|
873,900 | 6.39 | 6.40 | 6.39 | 900 | 0 | 0 | |
| 14/07/2026 |
6.87
|
234,200 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 | |
| 13/07/2026 |
7.38
|
197,000 | 7.95 | 7.95 | 7.38 | 0 | 0 | 0 | |
| 10/07/2026 |
7.93
|
21,000 | 7.94 | 7.94 | 7.58 | 0 | 0 | 0 | |
| 09/07/2026 |
7.90
|
23,500 | 7.80 | 7.90 | 7.63 | 0 | 500 | 0 | |
| 08/07/2026 |
8
|
3,900 | 7.85 | 8.05 | 7.85 | 0 | 400 | 0 | |
| 07/07/2026 |
8.08
|
9,500 | 8.17 | 8.17 | 7.80 | 0 | 200 | 0 | |
| 06/07/2026 |
8.17
|
14,700 | 8.17 | 8.17 | 7.83 | 0 | 406 | 0 | |
| 03/07/2026 |
8.20
|
41,200 | 8 | 8.25 | 7.70 | 0 | 400 | 0 | |
| 02/07/2026 |
8.27
|
20,100 | 8.01 | 8.34 | 7.77 | 0 | 11,834 | 0 | |
| 01/07/2026 |
8.35
|
48,900 | 8.01 | 8.35 | 7.94 | 0 | 6,700 | 0 | |
| 30/06/2026 |
8.40
|
3,500 | 8.08 | 8.40 | 8.08 | 0 | 100 | 0 | |
| 29/06/2026 |
8.40
|
21,700 | 8.50 | 8.50 | 8.02 | 0 | 0 | 0 | |
| 26/06/2026 |
8.51
|
2,600 | 8.78 | 8.78 | 8.51 | 0 | 100 | 0 | |
| 25/06/2026 |
8.84
|
1,300 | 8.89 | 8.89 | 8.50 | 0 | 0 | 0 | |
| 24/06/2026 |
8.90
|
8,700 | 8.93 | 8.93 | 8.39 | 1,200 | 700 | 0 | |
| 23/06/2026 |
8.90
|
1,100 | 8.80 | 8.90 | 8.80 | 0 | 0 | 0 | |
| 22/06/2026 |
8.90
|
6,300 | 8.99 | 8.99 | 8.70 | 0 | 0 | 0 | |
| 19/06/2026 |
8.94
|
3,500 | 8.53 | 9 | 8.53 | 800 | 0 | 0 | |
| 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 | |