| 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) |
0.26 | 4.37% | 77,800 | -8,700 | 0 |
5.28
7.30
5.70
|
|
2 tháng
(2026-04-20) |
0.45 | 7.74% | 80,700 | -8,700 | 0 |
5.28
7.30
5.70
|
|
3 tháng
(2026-03-20) |
0.17 | 2.77% | 83,500 | -8,700 | 0 |
5.28
7.30
5.70
|
|
6 tháng
(2025-12-22) |
0.36 | 6.03% | 144,200 | -10,700 | -0.0 |
5.28
7.30
5.70
|
|
12 tháng
(2025-06-23) |
-0.49 | -7.22% | 228,500 | -11,300 | -0.0 |
5.28
7.45
5.70
|
|
24 tháng
(2024-06-28) |
-1.52 | -19.45% | 447,300 | -6,816 | 0.0 |
5.28
8.53
5.70
|
|
36 tháng
(2023-07-04) |
2.12 | 50.82% | 3,355,994 | -13,816 | -0.0 |
4
8.89
5.70
|
|
60 tháng
(2021-07-14) |
-3.61 | -36.44% | 10,267,748 | -4,484 | -0.5 |
3.47
14.77
5.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/06/2026 |
5.70
|
2,200 | 6.80 | 6.80 | 5.70 | 0 | 0 | 0 | |
| 17/06/2026 |
6.30
|
3,400 | 7.10 | 7.30 | 6.30 | 0 | 0 | 0 | |
| 16/06/2026 |
7
|
100 | 7 | 7 | 7 | 0 | 0 | 0 | |
| 15/06/2026 |
6.60
|
39,600 | 7.30 | 7.90 | 6.60 | 0 | 0 | 0 | |
| 12/06/2026 |
7.30
|
300 | 6.60 | 7.30 | 6.60 | 0 | 0 | 0 | |
| 11/06/2026: Cổ tức tiền mặt tỉ lệ: 2% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/3 (Volume + 3%, Ratio=0.03) | |||||||||
| 11/06/2026 |
6.70
|
300 | 6.60 | 6.80 | 6.60 | 0 | 0 | 0 | |
| 10/06/2026 |
6.60
|
1,400 | 6.22 | 6.60 | 6.22 | 0 | 0 | 0 | |
| 09/06/2026 |
6.22
|
7,800 | 5.66 | 6.22 | 5.47 | 0 | 0 | 0 | |
| 08/06/2026 |
5.66
|
0 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 | |
| 05/06/2026 |
5.66
|
3,400 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 | |
| 04/06/2026 |
5.66
|
4,900 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 | |
| 03/06/2026 |
5.66
|
4,900 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 | |
| 02/06/2026 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 | |
| 01/06/2026 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 | |
| 29/05/2026 |
5.28
|
400 | 5.47 | 5.47 | 5.28 | 0 | 0 | 0 | |
| 28/05/2026 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 | |
| 27/05/2026 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 | |
| 26/05/2026 |
5.75
|
11,300 | 5.47 | 5.75 | 5.47 | 0 | 8,700 | 0 | |
| 25/05/2026 |
6.04
|
0 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 | |
| 22/05/2026 |
6.04
|
0 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 | |
| 21/05/2026 |
6.04
|
0 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 | |
| 20/05/2026 |
6.04
|
0 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 | |
| 19/05/2026 |
6.04
|
0 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 | |
| 18/05/2026 |
6.04
|
0 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 | |
| 15/05/2026 |
6.04
|
0 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 | |
| 14/05/2026 |
6.04
|
0 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 | |
| 13/05/2026 |
6.04
|
0 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 | |
| 12/05/2026 |
6.04
|
200 | 6.13 | 6.13 | 6.04 | 0 | 0 | 0 | |
| 11/05/2026 |
5.66
|
0 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 | |
| 08/05/2026 |
5.66
|
0 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 | |
| 07/05/2026 |
5.66
|
100 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 | |
| 06/05/2026 |
5.66
|
0 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 | |
| 05/05/2026 |
5.66
|
1,000 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 | |
| 04/05/2026 |
6.13
|
0 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 | |
| 29/04/2026 |
6.13
|
0 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 | |
| 28/04/2026 |
6.13
|
0 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 | |
| 24/04/2026 |
6.13
|
0 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 | |
| 23/04/2026 |
6.13
|
1,600 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 | |
| 22/04/2026 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 | |
| 21/04/2026 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 | |
| 20/04/2026 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 | |
| 17/04/2026 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 | |
| 16/04/2026 |
5.85
|
100 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 | |
| 15/04/2026 |
5.85
|
400 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 | |
| 14/04/2026 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 | |
| 13/04/2026 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 | |
| 10/04/2026 |
5.85
|
100 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 | |
| 09/04/2026 |
5.85
|
100 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 | |
| 08/04/2026 |
6.04
|
0 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 | |
| 07/04/2026 |
6.04
|
700 | 5.38 | 6.04 | 5.38 | 0 | 0 | 0 | |
| 06/04/2026 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
| 03/04/2026 |
5.94
|
400 | 5.38 | 5.94 | 5.38 | 0 | 0 | 0 | |
| 02/04/2026 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 | |
| 01/04/2026 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 | |
| 31/03/2026 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 | |
| 30/03/2026 |
5.85
|
100 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 | |
| 27/03/2026 |
6.13
|
0 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 | |
| 26/03/2026 |
6.13
|
0 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 | |
| 25/03/2026 |
6.13
|
500 | 5.66 | 6.13 | 5.66 | 0 | 0 | 0 | |
| 24/03/2026 |
5.66
|
400 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 | |
| 23/03/2026 |
6.13
|
0 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 | |
| 20/03/2026 |
6.13
|
0 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 | |
| 19/03/2026 |
6.13
|
0 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 | |
| 18/03/2026 |
6.13
|
0 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 | |
| 17/03/2026 |
6.13
|
700 | 5.56 | 6.13 | 5.56 | 0 | 0 | 0 | |
| 16/03/2026 |
6.13
|
0 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 | |
| 13/03/2026 |
6.13
|
0 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 | |
| 12/03/2026 |
6.13
|
0 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 | |
| 11/03/2026 |
6.13
|
0 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 | |
| 10/03/2026 |
6.13
|
0 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 | |
| 09/03/2026 |
6.13
|
0 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 | |
| 06/03/2026 |
6.13
|
0 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 | |
| 05/03/2026 |
6.13
|
0 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 | |
| 04/03/2026 |
6.13
|
0 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 | |
| 03/03/2026 |
6.13
|
0 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 | |
| 02/03/2026 |
6.13
|
0 | 6.13 | 6.13 | 6.13 | 0 | 1,000 | -0.0 | |
| 27/02/2026 |
6.13
|
0 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 | |
| 26/02/2026 |
6.13
|
0 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 | |
| 25/02/2026 |
6.13
|
0 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 | |
| 24/02/2026 |
6.13
|
0 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 | |
| 23/02/2026 |
6.13
|
0 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 | |
| 13/02/2026 |
6.13
|
100 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 | |
| 12/02/2026 |
5.66
|
0 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 | |
| 11/02/2026 |
5.66
|
0 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 | |
| 10/02/2026 |
5.66
|
0 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 | |
| 09/02/2026 |
5.66
|
0 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 | |
| 06/02/2026 |
5.66
|
600 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 | |
| 05/02/2026 |
5.66
|
0 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 | |
| 04/02/2026 |
5.66
|
1,000 | 5.66 | 5.66 | 5.66 | 0 | 1,000 | -0.0 | |
| 03/02/2026 |
5.94
|
1,000 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
| 02/02/2026 |
6.04
|
0 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 | |
| 30/01/2026 |
6.04
|
0 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 | |
| 29/01/2026 |
6.04
|
0 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 | |
| 28/01/2026 |
6.04
|
100 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 | |
| 27/01/2026 |
5.56
|
800 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 | |
| 26/01/2026 |
6.13
|
0 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 | |
| 23/01/2026 |
6.13
|
0 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 | |
| 22/01/2026 |
6.13
|
0 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 | |
| 21/01/2026 |
6.13
|
16,200 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 | |
| 20/01/2026 |
6.22
|
100 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 | |