| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
-0.10 | -1.61% | 7,500 | -400 | -0.0 |
5.60
6.50
6.10
|
|
2 tháng
(2026-07-20) |
-0.70 | -10.29% | 27,800 | -400 | -0.0 |
5.60
6.80
6.10
|
|
3 tháng
(2026-06-22) |
-0.10 | -1.61% | 36,000 | -400 | -0.0 |
5.60
6.80
6.10
|
|
6 tháng
(2026-03-23) |
-0.03 | -0.50% | 122,000 | -9,100 | -0.1 |
5.28
7.30
6.10
|
|
12 tháng
(2025-09-23) |
-0.50 | -7.60% | 221,800 | -11,100 | -0.1 |
5.28
7.30
6.10
|
|
24 tháng
(2024-09-30) |
-0.30 | -4.67% | 513,863 | -8,116 | -0.0 |
4.18
8
6.10
|
|
36 tháng
(2023-10-04) |
1.48 | 31.99% | 2,141,018 | -12,116 | -0.1 |
4
8.89
6.10
|
|
60 tháng
(2021-10-14) |
-5.37 | -46.79% | 9,848,821 | -884 | -0.6 |
3.47
14.77
6.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/09/2026 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 | |
| 17/09/2026 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 | |
| 16/09/2026 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 | |
| 15/09/2026 |
6.10
|
400 | 5.50 | 6.10 | 5.50 | 0 | 0 | 0 | |
| 14/09/2026 |
6.10
|
100 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 | |
| 11/09/2026 |
5.60
|
900 | 5.80 | 5.80 | 5.60 | 0 | 400 | -0.0 | |
| 10/09/2026 |
6.20
|
100 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
| 09/09/2026 |
6.20
|
500 | 5.60 | 6.20 | 5.60 | 0 | 0 | 0 | |
| 08/09/2026 |
6
|
100 | 6 | 6 | 6 | 0 | 0 | 0 | |
| 07/09/2026 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
| 04/09/2026 |
5.90
|
100 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
| 03/09/2026 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
| 02/09/2026 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 | |
| 01/09/2026 |
6.50
|
2,000 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 | |
| 31/08/2026 |
6.10
|
100 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 | |
| 28/08/2026 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
| 27/08/2026 |
5.90
|
2,200 | 5.80 | 6.20 | 5.80 | 0 | 0 | 0 | |
| 26/08/2026 |
5.80
|
500 | 6.20 | 6.30 | 5.80 | 0 | 0 | 0 | |
| 25/08/2026 |
6.20
|
400 | 5.80 | 6.20 | 5.60 | 0 | 0 | 0 | |
| 24/08/2026 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
| 21/08/2026 |
6.20
|
100 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
| 20/08/2026 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
| 19/08/2026 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
| 18/08/2026 |
6.20
|
400 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
| 17/08/2026 |
6.80
|
100 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
| 14/08/2026 |
6.40
|
500 | 6.20 | 6.40 | 6.20 | 0 | 0 | 0 | |
| 13/08/2026 |
6.20
|
2,100 | 6 | 6.30 | 6 | 0 | 0 | 0 | |
| 12/08/2026 |
6
|
2,900 | 5.50 | 6.10 | 5.50 | 0 | 0 | 0 | |
| 11/08/2026 |
5.70
|
1,000 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
| 10/08/2026 |
5.90
|
300 | 5.70 | 6.10 | 5.70 | 0 | 0 | 0 | |
| 07/08/2026 |
6.30
|
3,200 | 5.70 | 6.30 | 5.70 | 0 | 0 | 0 | |
| 06/08/2026 |
5.80
|
1,000 | 5.50 | 5.80 | 5.50 | 0 | 0 | 0 | |
| 05/08/2026 |
5.90
|
4,000 | 5.50 | 6.30 | 5.40 | 0 | 0 | 0 | |
| 04/08/2026 |
5.90
|
100 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
| 03/08/2026 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
| 31/07/2026 |
6.20
|
4,300 | 5.60 | 6.20 | 5.60 | 0 | 0 | 0 | |
| 30/07/2026 |
6.20
|
300 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
| 29/07/2026 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
| 28/07/2026 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
| 27/07/2026 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
| 24/07/2026 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
| 23/07/2026 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
| 22/07/2026 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
| 21/07/2026 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
| 20/07/2026 |
6.80
|
100 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
| 17/07/2026 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
| 16/07/2026 |
6.20
|
3,800 | 6.70 | 6.70 | 6.10 | 0 | 0 | 0 | |
| 15/07/2026 |
6.10
|
100 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 | |
| 14/07/2026 |
5.70
|
2,100 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
| 13/07/2026 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
| 10/07/2026 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
| 09/07/2026 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
| 08/07/2026 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
| 07/07/2026 |
6.30
|
100 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
| 06/07/2026 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 | |
| 03/07/2026 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 | |
| 02/07/2026 |
6
|
600 | 6 | 6 | 6 | 0 | 0 | 0 | |
| 01/07/2026 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
| 30/06/2026 |
6.40
|
400 | 6.20 | 6.40 | 6.20 | 0 | 0 | 0 | |
| 29/06/2026 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
| 26/06/2026 |
6.80
|
100 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
| 25/06/2026 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
| 24/06/2026 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
| 23/06/2026 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
| 22/06/2026 |
6.20
|
1,000 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
| 19/06/2026 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
| 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 | -0.1 | |
| 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 | |