| 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) |
0.29 | 4.02% | 22,100 | 0 | 0 |
7.10
7.50
7.50
|
|
2 tháng
(2026-04-20) |
-0.18 | -2.34% | 61,000 | -2,300 | 0 |
7.10
7.84
7.50
|
|
3 tháng
(2026-03-20) |
-0.15 | -2.01% | 100,600 | -2,800 | -0.0 |
7.10
7.85
7.50
|
|
6 tháng
(2025-12-22) |
-0.43 | -5.41% | 252,700 | -2,500 | -0.0 |
7.02
7.97
7.50
|
|
12 tháng
(2025-06-23) |
-0.02 | -0.22% | 731,900 | 27,200 | 0.3 |
6.87
8.16
7.50
|
|
24 tháng
(2024-06-28) |
-0.23 | -2.99% | 1,301,600 | 13,500 | 0.1 |
6.12
8.16
7.50
|
|
36 tháng
(2023-07-04) |
-0.45 | -5.72% | 5,476,600 | 78,900 | 0.7 |
6.12
9
7.50
|
|
60 tháng
(2021-11-03) |
1.46 | 24.19% | 37,827,100 | 137,200 | 2.8 |
6.04
18.51
7.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/06/2026 |
7.50
|
3,800 | 7.49 | 7.50 | 7.49 | 0 | 0 | 0 | |
| 17/06/2026 |
7.50
|
100 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 16/06/2026 |
7.48
|
2,200 | 7.49 | 7.49 | 7.35 | 0 | 0 | 0 | |
| 15/06/2026 |
7.50
|
2,200 | 7.50 | 7.55 | 7.50 | 0 | 0 | 0 | |
| 12/06/2026 |
7.50
|
1,200 | 7.55 | 7.55 | 7.40 | 0 | 0 | 0 | |
| 11/06/2026 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 10/06/2026 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 09/06/2026 |
7.50
|
100 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 08/06/2026 |
7.50
|
200 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 | |
| 05/06/2026 |
7.40
|
500 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 04/06/2026 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
| 03/06/2026 |
7.38
|
1,400 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
| 02/06/2026 |
7.38
|
100 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
| 01/06/2026 |
7.35
|
0 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 | |
| 29/05/2026 |
7.35
|
0 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 | |
| 28/05/2026 |
7.35
|
0 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 | |
| 27/05/2026 |
7.35
|
0 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 | |
| 26/05/2026 |
7.35
|
0 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 | |
| 25/05/2026 |
7.35
|
0 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 | |
| 22/05/2026 |
7.35
|
500 | 7.10 | 7.35 | 7.10 | 0 | 0 | 0 | |
| 21/05/2026 |
7.10
|
300 | 6.72 | 7.10 | 6.72 | 0 | 0 | 0 | |
| 20/05/2026 |
7.21
|
3,100 | 7.18 | 7.21 | 6.71 | 0 | 0 | 0 | |
| 19/05/2026 |
7.21
|
10,200 | 7.21 | 7.32 | 7.21 | 0 | 0 | 0 | |
| 18/05/2026 |
7.49
|
1,100 | 7.16 | 7.49 | 7.16 | 0 | 0 | 0 | |
| 15/05/2026 |
7.53
|
100 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 | |
| 14/05/2026 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
| 13/05/2026 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
| 12/05/2026 |
7.54
|
600 | 7.31 | 7.54 | 7.30 | 0 | 0 | 0 | |
| 11/05/2026 |
7.84
|
17,500 | 7.91 | 7.91 | 7.50 | 0 | 0 | 0 | |
| 08/05/2026 |
7.40
|
900 | 7.45 | 7.45 | 7.40 | 0 | 0 | 0 | |
| 07/05/2026 |
7.40
|
3,200 | 7.75 | 7.86 | 7.34 | 0 | 0 | 0 | |
| 06/05/2026 |
7.75
|
1,100 | 7.10 | 7.75 | 7.10 | 0 | 0 | 0 | |
| 05/05/2026 |
7.48
|
200 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 | |
| 04/05/2026 |
7.48
|
500 | 7.48 | 7.48 | 7.47 | 0 | 0 | 0 | |
| 29/04/2026 |
7.48
|
1,100 | 7.46 | 7.48 | 7.46 | 0 | 0 | 0 | |
| 28/04/2026 |
7.46
|
6,200 | 7.27 | 7.47 | 6.80 | 0 | 1,000 | 0 | |
| 24/04/2026 |
7.27
|
100 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 | |
| 23/04/2026 |
7.40
|
2,300 | 7.31 | 7.40 | 7.31 | 0 | 0 | 0 | |
| 22/04/2026 |
7.63
|
800 | 7.24 | 7.63 | 7.24 | 0 | 0 | 0 | |
| 21/04/2026 |
7.60
|
1,300 | 7.60 | 7.60 | 7.60 | 0 | 1,300 | 0 | |
| 20/04/2026 |
7.68
|
1,900 | 7.12 | 7.73 | 7.12 | 0 | 0 | 0 | |
| 17/04/2026 |
7.41
|
3,300 | 7.70 | 7.70 | 7.21 | 0 | 0 | 0 | |
| 16/04/2026 |
7.70
|
400 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 | |
| 15/04/2026 |
7.70
|
300 | 7.70 | 7.77 | 7.70 | 0 | 0 | 0 | |
| 14/04/2026 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 | |
| 13/04/2026 |
7.82
|
2,500 | 7.82 | 7.82 | 7.60 | 0 | 0 | 0 | |
| 10/04/2026 |
7.82
|
3,200 | 7.82 | 7.85 | 7.82 | 0 | 0 | 0 | |
| 09/04/2026 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 | |
| 08/04/2026 |
7.82
|
600 | 7.77 | 7.82 | 7.77 | 0 | 0 | 0 | |
| 07/04/2026 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
| 06/04/2026 |
7.72
|
200 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
| 03/04/2026 |
7.72
|
1,500 | 7.32 | 7.74 | 7.32 | 0 | 0 | 0 | |
| 02/04/2026 |
7.75
|
2,300 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 | |
| 01/04/2026 |
7.50
|
600 | 7.70 | 7.85 | 7.25 | 0 | 0 | 0 | |
| 31/03/2026 |
7.70
|
200 | 7.50 | 7.70 | 7.50 | 0 | 0 | 0 | |
| 30/03/2026 |
7.75
|
2,500 | 7.75 | 7.75 | 7.50 | 0 | 0 | 0 | |
| 27/03/2026 |
7.85
|
1,200 | 7.85 | 7.85 | 7.80 | 0 | 0 | 0 | |
| 26/03/2026 |
7.80
|
2,200 | 7.94 | 7.94 | 7.75 | 0 | 0 | 0 | |
| 25/03/2026 |
7.70
|
2,700 | 7.70 | 7.80 | 7.70 | 0 | 500 | -0.0 | |
| 24/03/2026: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
| 24/03/2026 |
7.68
|
4,200 | 7.80 | 7.80 | 7.50 | 0 | 0 | 0 | |
| 23/03/2026 |
7.70
|
4,800 | 7.52 | 7.75 | 7.42 | 0 | 0 | 0 | |
| 20/03/2026 |
7.65
|
6,900 | 7.78 | 7.78 | 7.65 | 0 | 0 | 0 | |
| 19/03/2026 |
7.65
|
2,000 | 7.75 | 7.75 | 7.65 | 0 | 0 | 0 | |
| 18/03/2026 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 | |
| 17/03/2026 |
7.75
|
3,900 | 7.75 | 7.79 | 7.75 | 0 | 0 | 0 | |
| 16/03/2026 |
7.75
|
4,000 | 7.75 | 7.75 | 7.25 | 0 | 0 | 0 | |
| 13/03/2026 |
7.76
|
800 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
| 12/03/2026 |
7.77
|
3,100 | 7.35 | 7.79 | 7.35 | 0 | 0 | 0 | |
| 11/03/2026 |
7.87
|
1,000 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
| 10/03/2026 |
7.87
|
1,300 | 7.52 | 7.87 | 7.52 | 0 | 0 | 0 | |
| 09/03/2026 |
7.52
|
5,100 | 7.33 | 7.52 | 7.25 | 0 | 0 | 0 | |
| 06/03/2026 |
7.79
|
2,000 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 | |
| 05/03/2026 |
7.79
|
10,100 | 7.53 | 7.86 | 7.53 | 0 | 0 | 0 | |
| 04/03/2026 |
7.50
|
3,200 | 7.22 | 7.50 | 7.22 | 0 | 0 | 0 | |
| 03/03/2026 |
7.52
|
400 | 7.38 | 7.52 | 7.38 | 0 | 0 | 0 | |
| 02/03/2026 |
7.33
|
2,500 | 7.31 | 7.33 | 7.31 | 0 | 0 | 0 | |
| 27/02/2026 |
7.33
|
2,800 | 7.29 | 7.33 | 7.28 | 0 | 0 | 0 | |
| 26/02/2026 |
7.29
|
200 | 7.07 | 7.29 | 7.07 | 0 | 0 | 0 | |
| 25/02/2026 |
7.28
|
5,300 | 7.24 | 7.32 | 7.01 | 0 | 0 | 0 | |
| 24/02/2026 |
7.24
|
1,100 | 7.20 | 7.24 | 7.06 | 0 | 0 | 0 | |
| 23/02/2026 |
7.26
|
5,100 | 7.21 | 7.26 | 7.21 | 0 | 0 | 0 | |
| 13/02/2026 |
7.15
|
100 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 | |
| 12/02/2026 |
7.02
|
1,700 | 7.26 | 7.26 | 7.02 | 0 | 0 | 0 | |
| 11/02/2026 |
7.24
|
700 | 7.03 | 7.24 | 7.03 | 0 | 0 | 0 | |
| 10/02/2026 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 | |
| 09/02/2026 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 | |
| 06/02/2026 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 | |
| 05/02/2026 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 | |
| 04/02/2026 |
7.25
|
100 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 | |
| 03/02/2026 |
7.23
|
900 | 6.74 | 7.24 | 6.74 | 0 | 0 | 0 | |
| 02/02/2026 |
7.23
|
2,200 | 6.79 | 7.24 | 6.79 | 0 | 0 | 0 | |
| 30/01/2026 |
7.26
|
200 | 6.79 | 7.26 | 6.79 | 0 | 0 | 0 | |
| 29/01/2026 |
7.24
|
2,000 | 7.15 | 7.27 | 6.98 | 0 | 0 | 0 | |
| 28/01/2026 |
7.15
|
2,100 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 | |
| 27/01/2026 |
7.15
|
4,100 | 7.24 | 7.26 | 7.06 | 300 | 0 | 0.0 | |
| 26/01/2026 |
7.24
|
12,100 | 7.38 | 7.38 | 7.24 | 0 | 0 | 0 | |
| 23/01/2026 |
7.38
|
500 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
| 22/01/2026 |
7.65
|
49,800 | 7.33 | 7.65 | 7.27 | 0 | 0 | 0 | |
| 21/01/2026 |
7.81
|
100 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
| 20/01/2026 |
7.81
|
2,900 | 7.88 | 7.88 | 7.81 | 0 | 0 | 0 | |