| 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) |
0.02 | 0.37% | 172,700 | 0 | 0 |
5.30
5.50
5.40
|
|
2 tháng
(2026-04-20) |
0.11 | 2.13% | 321,900 | 0 | 0 |
5.01
5.50
5.40
|
|
3 tháng
(2026-03-20) |
0.11 | 2.13% | 469,300 | 0 | 0 |
5.01
5.50
5.40
|
|
6 tháng
(2025-12-22) |
0.11 | 2.13% | 1,052,800 | -200 | -0.0 |
4.92
5.57
5.40
|
|
12 tháng
(2025-06-23) |
0.11 | 2.13% | 2,223,800 | -200 | -0.0 |
4.92
5.75
5.40
|
|
24 tháng
(2024-06-28) |
-1.44 | -21.10% | 7,644,566 | -200 | 0.0 |
4.41
7.29
5.40
|
|
36 tháng
(2023-07-04) |
-2.22 | -29.18% | 29,210,482 | -200 | 0.0 |
4.41
14.82
5.40
|
|
60 tháng
(2021-07-14) |
-1.04 | -16.13% | 29,756,704 | -200 | 0.0 |
4.03
14.82
5.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/06/2026 |
5.40
|
3,400 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 | |
| 17/06/2026 |
5.40
|
4,000 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 16/06/2026 |
5.30
|
3,500 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 | |
| 15/06/2026 |
5.40
|
900 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 12/06/2026 |
5.30
|
8,100 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 | |
| 11/06/2026 |
5.40
|
6,000 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 10/06/2026 |
5.30
|
8,000 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 | |
| 09/06/2026 |
5.40
|
6,300 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 08/06/2026 |
5.40
|
16,100 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 | |
| 05/06/2026 |
5.40
|
5,700 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 | |
| 04/06/2026 |
5.40
|
4,000 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 | |
| 03/06/2026 |
5.50
|
3,000 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 | |
| 02/06/2026 |
5.50
|
14,200 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 01/06/2026 |
5.50
|
1,000 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 29/05/2026 |
5.50
|
5,900 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 | |
| 28/05/2026 |
5.30
|
1,000 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
| 27/05/2026 |
5.30
|
9,800 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 | |
| 26/05/2026 |
5.30
|
5,900 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 | |
| 25/05/2026 |
5.50
|
4,100 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 22/05/2026: Cổ tức tiền mặt tỉ lệ: 4.2% | |||||||||
| 22/05/2026 |
5.50
|
28,700 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 | |
| 21/05/2026 |
5.38
|
12,500 | 5.47 | 5.47 | 5.38 | 0 | 0 | 0 | |
| 20/05/2026 |
5.47
|
8,400 | 5.38 | 5.47 | 5.38 | 0 | 0 | 0 | |
| 19/05/2026 |
5.38
|
15,600 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 | |
| 18/05/2026 |
5.38
|
4,100 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 | |
| 15/05/2026 |
5.38
|
5,400 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 | |
| 14/05/2026 |
5.29
|
13,600 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 | |
| 13/05/2026 |
5.29
|
1,200 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 | |
| 12/05/2026 |
5.19
|
1,000 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
| 11/05/2026 |
5.19
|
20,200 | 5.10 | 5.19 | 5.10 | 0 | 0 | 0 | |
| 08/05/2026 |
5.19
|
500 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
| 07/05/2026 |
5.10
|
4,000 | 5.19 | 5.19 | 5.10 | 0 | 0 | 0 | |
| 06/05/2026 |
5.19
|
1,600 | 5.10 | 5.19 | 5.10 | 0 | 0 | 0 | |
| 05/05/2026 |
5.01
|
45,600 | 5.10 | 5.10 | 5.01 | 0 | 0 | 0 | |
| 04/05/2026 |
5.10
|
19,000 | 5.29 | 5.29 | 5.10 | 0 | 0 | 0 | |
| 29/04/2026 |
5.19
|
5,500 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
| 28/04/2026 |
5.19
|
17,000 | 5.38 | 5.38 | 5.19 | 0 | 0 | 0 | |
| 24/04/2026 |
5.29
|
1,500 | 5.38 | 5.38 | 5.29 | 0 | 0 | 0 | |
| 23/04/2026 |
5.38
|
200 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 | |
| 22/04/2026 |
5.29
|
3,700 | 5.38 | 5.38 | 5.29 | 0 | 0 | 0 | |
| 21/04/2026 |
5.29
|
3,000 | 5.38 | 5.38 | 5.29 | 0 | 0 | 0 | |
| 20/04/2026 |
5.29
|
2,100 | 5.38 | 5.38 | 5.29 | 0 | 0 | 0 | |
| 17/04/2026 |
5.29
|
8,300 | 5.29 | 5.38 | 4.55 | 0 | 0 | 0 | |
| 16/04/2026 |
5.29
|
2,200 | 5.29 | 5.38 | 5.29 | 0 | 0 | 0 | |
| 15/04/2026 |
5.29
|
2,200 | 5.38 | 5.38 | 5.29 | 0 | 0 | 0 | |
| 14/04/2026 |
5.29
|
6,000 | 5.38 | 5.38 | 5.29 | 0 | 0 | 0 | |
| 13/04/2026 |
5.19
|
13,600 | 5.38 | 5.38 | 5.19 | 0 | 0 | 0 | |
| 10/04/2026 |
5.29
|
2,600 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 | |
| 09/04/2026 |
5.19
|
5,400 | 5.38 | 5.38 | 5.19 | 0 | 0 | 0 | |
| 08/04/2026 |
5.29
|
4,900 | 5.29 | 5.29 | 5.19 | 0 | 0 | 0 | |
| 07/04/2026 |
5.19
|
13,600 | 5.29 | 5.29 | 5.19 | 0 | 0 | 0 | |
| 06/04/2026 |
5.29
|
7,600 | 5.38 | 5.38 | 5.29 | 0 | 0 | 0 | |
| 03/04/2026 |
5.38
|
7,700 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 | |
| 02/04/2026 |
5.38
|
300 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 | |
| 01/04/2026 |
5.29
|
9,200 | 5.38 | 5.38 | 5.29 | 0 | 0 | 0 | |
| 31/03/2026 |
5.38
|
300 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 | |
| 30/03/2026 |
5.38
|
600 | 5.19 | 5.38 | 5.19 | 0 | 0 | 0 | |
| 27/03/2026 |
5.38
|
6,500 | 5.38 | 5.38 | 5.29 | 0 | 0 | 0 | |
| 26/03/2026 |
5.38
|
8,200 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 | |
| 25/03/2026 |
5.38
|
13,200 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 | |
| 24/03/2026 |
5.29
|
10,000 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 | |
| 23/03/2026 |
5.19
|
3,200 | 5.47 | 5.47 | 5.19 | 0 | 0 | 0 | |
| 20/03/2026 |
5.29
|
21,800 | 5.38 | 5.38 | 5.29 | 0 | 0 | 0 | |
| 19/03/2026 |
5.38
|
8,500 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 | |
| 18/03/2026 |
5.38
|
27,000 | 5.57 | 5.57 | 5.38 | 0 | 0 | 0 | |
| 17/03/2026 |
5.38
|
6,600 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 | |
| 16/03/2026 |
5.29
|
21,200 | 5.38 | 5.38 | 5.29 | 0 | 0 | 0 | |
| 13/03/2026 |
5.38
|
300 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 | |
| 12/03/2026 |
5.29
|
21,100 | 5.38 | 5.38 | 5.29 | 0 | 0 | 0 | |
| 11/03/2026 |
5.29
|
8,600 | 5.38 | 5.47 | 5.29 | 0 | 0 | 0 | |
| 10/03/2026 |
5.01
|
13,400 | 5.01 | 5.10 | 5.01 | 0 | 0 | 0 | |
| 09/03/2026 |
4.92
|
62,600 | 5.38 | 5.38 | 4.82 | 0 | 0 | 0 | |
| 06/03/2026 |
5.29
|
7,500 | 5.47 | 5.47 | 5.29 | 0 | 0 | 0 | |
| 05/03/2026 |
5.47
|
8,200 | 5.75 | 5.75 | 5.38 | 0 | 0 | 0 | |
| 04/03/2026 |
5.57
|
87,000 | 5.29 | 5.94 | 5.29 | 0 | 0 | 0 | |
| 03/03/2026 |
5.29
|
15,700 | 5.29 | 5.29 | 5.19 | 0 | 0 | 0 | |
| 02/03/2026 |
5.19
|
9,400 | 5.29 | 5.29 | 5.19 | 0 | 0 | 0 | |
| 27/02/2026 |
5.29
|
4,400 | 5.29 | 5.38 | 5.29 | 0 | 0 | 0 | |
| 26/02/2026 |
5.29
|
11,800 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 | |
| 25/02/2026 |
5.19
|
5,200 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
| 24/02/2026 |
5.19
|
6,000 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
| 23/02/2026 |
5.19
|
3,500 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
| 13/02/2026 |
5.19
|
1,500 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
| 12/02/2026 |
5.19
|
1,000 | 5.19 | 5.19 | 5.10 | 0 | 0 | 0 | |
| 11/02/2026 |
5.19
|
2,800 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
| 10/02/2026 |
5.19
|
1,400 | 5.29 | 5.29 | 5.19 | 0 | 0 | 0 | |
| 09/02/2026 |
5.19
|
200 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
| 06/02/2026 |
5.19
|
200 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
| 05/02/2026 |
5.19
|
1,800 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
| 04/02/2026 |
5.19
|
700 | 5.38 | 5.38 | 5.19 | 0 | 0 | 0 | |
| 03/02/2026 |
5.19
|
1,100 | 5.01 | 5.19 | 5.01 | 0 | 0 | 0 | |
| 02/02/2026 |
5.01
|
2,300 | 5.19 | 5.19 | 5.01 | 0 | 0 | 0 | |
| 30/01/2026 |
5.19
|
1,500 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
| 29/01/2026 |
5.01
|
4,000 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
| 28/01/2026 |
5.01
|
2,600 | 5.10 | 5.10 | 5.01 | 0 | 0 | 0 | |
| 27/01/2026 |
5.10
|
5,500 | 5.19 | 5.19 | 4.92 | 0 | 0 | 0 | |
| 26/01/2026 |
5.10
|
1,200 | 5.29 | 5.29 | 5.10 | 0 | 0 | 0 | |
| 23/01/2026 |
5.01
|
38,200 | 5.29 | 5.29 | 5.01 | 0 | 0 | 0 | |
| 22/01/2026 |
5.01
|
13,500 | 5.29 | 5.29 | 5.01 | 0 | 0 | 0 | |
| 21/01/2026 |
5.19
|
13,500 | 5.19 | 5.19 | 5.10 | 0 | 0 | 0 | |
| 20/01/2026 |
5.19
|
3,300 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |