| 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) |
-0.55 | -9.84% | 7,106,200 | 8,200 | 0 |
4.90
5.99
5
|
|
2 tháng
(2026-04-20) |
-1.69 | -25.26% | 21,795,600 | 7,200 | 0 |
4.90
7.31
5
|
|
3 tháng
(2026-03-20) |
-0.90 | -15.22% | 29,229,500 | 5,300 | 0.0 |
4.90
7.31
5
|
|
6 tháng
(2025-12-22) |
-0.28 | -5.33% | 56,215,500 | 14,200 | 0.1 |
4.49
8.54
5
|
|
12 tháng
(2025-06-23) |
-0.15 | -2.88% | 75,956,500 | 14,200 | -0.1 |
4.23
8.54
5
|
|
24 tháng
(2024-06-28) |
-2.73 | -35.35% | 94,827,021 | 12,791 | -0.0 |
3.32
8.54
5
|
|
36 tháng
(2023-07-04) |
-0.92 | -15.52% | 151,744,174 | 12,491 | -0.0 |
3.32
9.07
5
|
|
60 tháng
(2022-01-25) |
-12.36 | -71.20% | 183,740,987 | 9,091 | -0.1 |
3.24
19.73
5
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 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 | |
| 11/03/2026 |
6.43
|
287,800 | 6.60 | 6.69 | 6.16 | 0 | 0 | 0 | |
| 10/03/2026 |
6.43
|
361,000 | 5.72 | 6.78 | 5.72 | 0 | 0 | 0 | |
| 09/03/2026 |
5.72
|
839,600 | 6.51 | 6.69 | 5.72 | 0 | 0 | 0 | |
| 06/03/2026 |
6.78
|
628,000 | 6.60 | 7.04 | 6.51 | 200 | 0 | 0.0 | |
| 05/03/2026 |
6.60
|
560,000 | 7.48 | 7.48 | 6.51 | 3,100 | 0 | 0.0 | |
| 04/03/2026 |
7.31
|
663,000 | 7.39 | 7.66 | 6.87 | 100 | 0 | 0.0 | |
| 03/03/2026 |
7.31
|
719,900 | 6.60 | 7.31 | 6.34 | 0 | 0 | 0 | |
| 02/03/2026 |
6.43
|
1,519,800 | 7.39 | 7.39 | 6.43 | 2,000 | 0 | 0.0 | |
| 27/02/2026 |
7.48
|
921,500 | 7.83 | 7.92 | 7.04 | 0 | 0 | 0 | |
| 26/02/2026 |
7.75
|
446,800 | 7.92 | 8.54 | 7.57 | 0 | 4,200 | -0.0 | |
| 25/02/2026 |
8.01
|
1,545,100 | 8.63 | 8.80 | 7.39 | 0 | 0 | 0 | |
| 24/02/2026 |
8.36
|
961,400 | 8.98 | 9.15 | 8.19 | 6,500 | 0 | 0.1 | |
| 23/02/2026 |
8.54
|
3,169,700 | 8.36 | 8.54 | 7.92 | 4,000 | 0 | 0.0 | |
| 13/02/2026 |
7.75
|
608,800 | 7.04 | 7.75 | 7.04 | 0 | 0 | 0 | |
| 12/02/2026 |
7.04
|
754,000 | 7.04 | 7.22 | 6.43 | 0 | 0 | 0 | |
| 11/02/2026 |
6.78
|
839,200 | 6.25 | 6.95 | 6.25 | 200 | 0 | 0.0 | |
| 10/02/2026 |
6.16
|
1,257,600 | 5.63 | 6.16 | 5.63 | 6,000 | 2,000 | 0.0 | |
| 09/02/2026 |
5.63
|
751,000 | 5.46 | 5.63 | 5.19 | 0 | 0 | 0 | |
| 06/02/2026 |
5.46
|
508,600 | 5.11 | 5.55 | 5.11 | 0 | 2,000 | -0.0 | |
| 05/02/2026 |
5.11
|
861,100 | 4.93 | 5.19 | 4.93 | 0 | 2,000 | -0.0 | |
| 04/02/2026: Quyền mua cổ phiếu: 1000000000/9434 Giá: 10 (Volume + 0.00%, Ratio=0.00) | |||||||||
| 04/02/2026 |
4.93
|
509,700 | 4.84 | 5.19 | 4.84 | 2,000 | 0 | 0.0 | |
| 03/02/2026 |
4.75
|
265,600 | 4.67 | 4.84 | 4.58 | 0 | 0 | 0 | |
| 02/02/2026 |
4.58
|
450,800 | 4.75 | 4.84 | 4.58 | 0 | 0 | 0 | |
| 30/01/2026 |
4.67
|
243,900 | 5.19 | 5.28 | 4.67 | 0 | 0 | 0 | |
| 29/01/2026 |
5.02
|
429,400 | 4.58 | 5.02 | 4.58 | 0 | 0 | 0 | |
| 28/01/2026 |
4.49
|
168,900 | 4.58 | 4.58 | 4.31 | 0 | 0 | 0 | |
| 27/01/2026 |
4.67
|
164,300 | 4.67 | 4.67 | 4.49 | 0 | 0 | 0 | |
| 26/01/2026 |
4.75
|
230,800 | 4.84 | 4.93 | 4.67 | 0 | 0 | 0 | |
| 23/01/2026 |
4.67
|
253,100 | 4.84 | 4.84 | 4.58 | 0 | 0 | 0 | |
| 22/01/2026 |
4.84
|
100,300 | 4.84 | 5.02 | 4.67 | 0 | 0 | 0 | |
| 21/01/2026 |
4.84
|
37,800 | 4.84 | 4.84 | 4.75 | 0 | 0 | 0 | |
| 20/01/2026 |
4.75
|
223,700 | 5.02 | 5.02 | 4.75 | 0 | 0 | 0 | |