| 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) |
-0.30 | -6.52% | 8,662,600 | 328,200 | 0 |
4.30
5
4.70
|
|
2 tháng
(2026-06-04) |
-1.30 | -23.21% | 14,927,700 | 335,500 | 0 |
4.30
5.60
4.70
|
|
3 tháng
(2026-05-05) |
-1.77 | -29.20% | 27,489,600 | 336,900 | 0 |
4.30
6.34
4.70
|
|
6 tháng
(2026-02-04) |
-0.63 | -12.77% | 62,321,700 | 344,600 | 0.1 |
4.30
8.54
4.70
|
|
12 tháng
(2025-08-08) |
-0.28 | -6.06% | 84,898,900 | 301,900 | -0.3 |
4.23
8.54
4.70
|
|
24 tháng
(2024-08-13) |
-1.86 | -30.14% | 104,182,740 | 343,191 | -0.0 |
3.32
8.54
4.70
|
|
36 tháng
(2023-08-21) |
-2.25 | -34.35% | 157,720,232 | 342,891 | -0.0 |
3.32
9.07
4.70
|
|
60 tháng
(2022-01-25) |
-13.06 | -75.23% | 196,047,987 | 339,491 | -0.1 |
3.24
19.73
4.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 04/08/2026 |
4.70
|
112,100 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 | |
| 03/08/2026 |
4.70
|
941,700 | 4.30 | 4.80 | 4.30 | 0 | 300 | 0 | |
| 31/07/2026 |
4.30
|
593,500 | 4.30 | 4.50 | 4.20 | 1,000 | 0 | 0 | |
| 30/07/2026 |
4.30
|
407,200 | 4.20 | 4.30 | 4.10 | 200 | 0 | 0 | |
| 29/07/2026 |
4.30
|
650,000 | 4.40 | 4.40 | 4.10 | 800 | 0 | 0 | |
| 28/07/2026 |
4.40
|
550,700 | 4.50 | 4.60 | 4.30 | 0 | 0 | 0 | |
| 27/07/2026 |
4.60
|
282,300 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 | |
| 24/07/2026 |
4.60
|
165,600 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 | |
| 23/07/2026 |
4.80
|
496,400 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 | |
| 22/07/2026 |
4.80
|
328,200 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 | |
| 21/07/2026 |
4.60
|
555,700 | 4.60 | 4.80 | 4.50 | 1,000 | 0 | 0 | |
| 20/07/2026 |
4.70
|
532,500 | 4.90 | 5 | 4.60 | 0 | 0 | 0 | |
| 17/07/2026 |
4.90
|
575,000 | 5.10 | 5.30 | 4.80 | 0 | 0 | 0 | |
| 16/07/2026 |
5
|
1,290,400 | 4.50 | 5 | 4.40 | 325,000 | 400 | 0 | |
| 15/07/2026 |
4.50
|
300,000 | 4.50 | 4.50 | 4.20 | 0 | 0 | 0 | |
| 14/07/2026 |
4.50
|
261,500 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 | |
| 13/07/2026 |
4.60
|
392,000 | 4.40 | 4.70 | 4.30 | 0 | 0 | 0 | |
| 10/07/2026 |
4.50
|
177,300 | 4.40 | 4.50 | 4.40 | 500 | 0 | 0 | |
| 09/07/2026 |
4.50
|
110,900 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 | |
| 08/07/2026 |
4.60
|
243,000 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 | |
| 07/07/2026 |
4.50
|
377,500 | 4.60 | 4.70 | 4.40 | 100 | 0 | 0 | |
| 06/07/2026 |
4.60
|
372,900 | 4.70 | 4.80 | 4.50 | 0 | 0 | 0 | |
| 03/07/2026 |
4.70
|
109,400 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 | |
| 02/07/2026 |
4.80
|
101,800 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 | |
| 01/07/2026 |
4.80
|
246,800 | 4.80 | 5 | 4.70 | 0 | 0 | 0 | |
| 30/06/2026 |
4.80
|
342,600 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 | |
| 29/06/2026 |
4.80
|
195,800 | 4.70 | 4.90 | 4.70 | 0 | 0 | 0 | |
| 26/06/2026 |
4.90
|
446,200 | 4.90 | 5 | 4.70 | 300 | 0 | 0 | |
| 25/06/2026 |
4.90
|
195,300 | 5.10 | 5.10 | 4.70 | 0 | 0 | 0 | |
| 24/06/2026 |
5
|
754,700 | 4.70 | 5.10 | 4.50 | 0 | 100 | 0 | |
| 23/06/2026 |
4.70
|
495,000 | 4.90 | 4.90 | 4.60 | 1,800 | 0 | 0 | |
| 22/06/2026 |
4.90
|
211,200 | 5 | 5 | 4.70 | 200 | 0 | 0 | |
| 19/06/2026 |
5
|
298,700 | 5 | 5 | 4.90 | 0 | 0 | 0 | |
| 18/06/2026 |
5
|
246,900 | 5 | 5.10 | 4.90 | 0 | 0 | 0 | |
| 17/06/2026 |
5
|
257,200 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 | |
| 16/06/2026 |
5.10
|
181,400 | 5 | 5.10 | 5 | 300 | 0 | 0 | |
| 15/06/2026 |
4.90
|
277,800 | 5.10 | 5.10 | 4.90 | 0 | 7,500 | 0 | |
| 12/06/2026 |
5.10
|
206,600 | 5.10 | 5.20 | 5 | 100 | 1,000 | 0 | |
| 11/06/2026 |
5.10
|
161,100 | 5.20 | 5.20 | 5 | 0 | 0 | 0 | |
| 10/06/2026 |
5.20
|
344,200 | 5.10 | 5.30 | 5.10 | 1,000 | 0 | 0 | |
| 09/06/2026 |
5.20
|
257,000 | 5.20 | 5.20 | 5 | 2,700 | 0 | 0 | |
| 08/06/2026 |
5.20
|
384,500 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 | |
| 05/06/2026 |
5.30
|
300,700 | 5.60 | 5.60 | 5.30 | 2,000 | 0 | 0 | |
| 04/06/2026: Cổ tức tiền mặt tỉ lệ: 2% Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) | |||||||||
| 04/06/2026 |
5.60
|
250,200 | 6 | 6 | 5.50 | 7,500 | 0 | 0 | |
| 03/06/2026 |
5.55
|
673,300 | 5.81 | 5.90 | 5.28 | 1,000 | 0 | 0 | |
| 02/06/2026 |
5.81
|
364,500 | 5.99 | 6.16 | 5.81 | 0 | 0 | 0 | |
| 01/06/2026 |
5.99
|
497,200 | 5.72 | 5.99 | 5.72 | 0 | 3,000 | 0 | |
| 29/05/2026 |
5.72
|
309,300 | 5.72 | 5.72 | 5.55 | 500 | 0 | 0 | |
| 28/05/2026 |
5.63
|
273,200 | 5.72 | 5.81 | 5.63 | 1,500 | 0 | 0 | |
| 27/05/2026 |
5.72
|
148,800 | 5.72 | 5.72 | 5.55 | 3,100 | 0 | 0 | |
| 26/05/2026 |
5.63
|
206,200 | 5.63 | 5.72 | 5.63 | 0 | 0 | 0 | |
| 25/05/2026 |
5.72
|
180,300 | 5.72 | 5.81 | 5.63 | 0 | 0 | 0 | |
| 22/05/2026 |
5.72
|
223,900 | 5.72 | 5.72 | 5.55 | 0 | 0 | 0 | |
| 21/05/2026 |
5.72
|
230,200 | 5.90 | 5.99 | 5.63 | 0 | 0 | 0 | |
| 20/05/2026 |
5.90
|
720,400 | 5.63 | 6.07 | 5.63 | 0 | 0 | 0 | |
| 19/05/2026 |
5.55
|
658,200 | 5.72 | 5.72 | 5.55 | 0 | 0 | 0 | |
| 18/05/2026 |
5.72
|
587,900 | 5.81 | 5.90 | 5.63 | 0 | 0 | 0 | |
| 15/05/2026 |
5.99
|
263,300 | 5.99 | 6.07 | 5.81 | 0 | 0 | 0 | |
| 14/05/2026 |
5.81
|
578,700 | 6.07 | 6.16 | 5.81 | 0 | 0 | 0 | |
| 13/05/2026 |
6.07
|
837,300 | 5.99 | 6.16 | 5.90 | 0 | 0 | 0 | |
| 12/05/2026 |
6.07
|
739,900 | 6.16 | 6.16 | 5.99 | 0 | 0 | 0 | |
| 11/05/2026 |
6.16
|
836,900 | 6.25 | 6.43 | 5.99 | 0 | 0 | 0 | |
| 08/05/2026 |
6.16
|
807,100 | 6.25 | 6.43 | 6.07 | 0 | 0 | 0 | |
| 07/05/2026 |
6.34
|
1,088,100 | 6.16 | 6.43 | 6.16 | 0 | 0 | 0 | |
| 06/05/2026 |
6.16
|
1,747,900 | 6.07 | 6.25 | 5.90 | 0 | 0 | 0 | |
| 05/05/2026 |
6.07
|
589,300 | 6.34 | 6.51 | 5.99 | 0 | 1,700 | 0 | |
| 04/05/2026 |
6.25
|
1,160,200 | 6.60 | 7.04 | 5.99 | 0 | 0 | 0 | |
| 29/04/2026 |
6.69
|
709,200 | 6.95 | 7.31 | 6.60 | 0 | 0 | 0 | |
| 28/04/2026 |
7.04
|
339,200 | 7.22 | 7.48 | 6.87 | 0 | 0 | 0 | |
| 24/04/2026 |
7.13
|
500,900 | 7.48 | 7.48 | 6.95 | 0 | 0 | 0 | |
| 23/04/2026 |
7.04
|
646,100 | 7.04 | 7.39 | 6.87 | 0 | 0 | 0 | |
| 22/04/2026 |
7.13
|
1,959,200 | 7.31 | 7.92 | 7.04 | 1,700 | 0 | 0 | |
| 21/04/2026 |
7.31
|
693,800 | 6.87 | 7.31 | 6.69 | 0 | 0 | 0 | |
| 20/04/2026 |
6.69
|
604,400 | 6.43 | 6.95 | 6.16 | 0 | 1,000 | 0 | |
| 17/04/2026 |
6.34
|
437,100 | 6.25 | 6.60 | 6.16 | 0 | 0 | 0 | |
| 16/04/2026 |
6.25
|
1,626,800 | 5.46 | 6.25 | 5.37 | 0 | 3,000 | 0 | |
| 15/04/2026 |
5.46
|
203,200 | 5.55 | 5.55 | 5.37 | 0 | 0 | 0 | |
| 14/04/2026 |
5.46
|
162,200 | 5.46 | 5.55 | 5.37 | 0 | 0 | 0 | |
| 13/04/2026 |
5.55
|
262,500 | 5.46 | 5.55 | 5.37 | 0 | 0 | 0 | |
| 10/04/2026 |
5.46
|
60,000 | 5.46 | 5.63 | 5.46 | 0 | 0 | 0 | |
| 09/04/2026 |
5.55
|
167,600 | 5.55 | 5.63 | 5.46 | 0 | 0 | 0 | |
| 08/04/2026 |
5.55
|
334,800 | 5.55 | 5.72 | 5.46 | 0 | 0 | 0 | |
| 07/04/2026 |
5.46
|
131,300 | 5.46 | 5.55 | 5.37 | 0 | 0 | 0 | |
| 06/04/2026 |
5.55
|
116,700 | 5.55 | 5.63 | 5.37 | 0 | 0 | 0 | |
| 03/04/2026 |
5.55
|
248,100 | 5.46 | 5.72 | 5.46 | 3,100 | 0 | 0.0 | |
| 02/04/2026 |
5.46
|
327,100 | 5.63 | 5.63 | 5.28 | 4,500 | 0 | 0.0 | |
| 01/04/2026 |
5.63
|
466,900 | 5.63 | 5.72 | 5.46 | 0 | 0 | 0 | |
| 31/03/2026 |
5.63
|
251,300 | 5.90 | 5.90 | 5.55 | 1,500 | 0 | 0.0 | |
| 30/03/2026 |
5.72
|
113,400 | 5.63 | 5.81 | 5.63 | 400 | 4,600 | -0.0 | |
| 27/03/2026 |
5.63
|
911,800 | 5.90 | 5.99 | 5.46 | 400 | 4,600 | -0.0 | |
| 26/03/2026 |
5.99
|
375,100 | 6.07 | 6.07 | 5.72 | 0 | 0 | 0 | |
| 25/03/2026 |
6.07
|
340,300 | 5.99 | 6.07 | 5.81 | 200 | 0 | 0.0 | |
| 24/03/2026 |
5.90
|
178,500 | 5.99 | 6.16 | 5.72 | 200 | 0 | 0.0 | |
| 23/03/2026 |
5.63
|
353,100 | 6.07 | 6.07 | 5.63 | 0 | 0 | 0 | |
| 20/03/2026 |
5.90
|
366,100 | 6.25 | 6.25 | 5.90 | 0 | 0 | 0 | |
| 19/03/2026 |
6.34
|
164,400 | 6.43 | 6.43 | 6.16 | 600 | 0 | 0.0 | |
| 18/03/2026 |
6.34
|
316,800 | 6.43 | 6.51 | 6.25 | 0 | 0 | 0 | |
| 17/03/2026 |
6.43
|
290,700 | 6.69 | 6.78 | 6.34 | 400 | 6,500 | -0.0 | |
| 16/03/2026 |
6.69
|
532,600 | 6.43 | 6.87 | 6.25 | 0 | 0 | 0 | |
| 13/03/2026 |
6.34
|
532,500 | 6.16 | 6.43 | 5.99 | 0 | 0 | 0 | |
| 12/03/2026 |
6.25
|
234,600 | 6.43 | 6.43 | 6.07 | 500 | 0 | 0.0 | |