| 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) |
0.09 | 1.06% | 123,100 | 0 | 0 |
8.52
8.90
8.70
|
|
2 tháng
(2026-04-20) |
0.09 | 1.06% | 177,600 | 0 | 0 |
8.52
8.90
8.70
|
|
3 tháng
(2026-03-20) |
0.37 | 4.40% | 203,200 | -1,800 | -0.0 |
8.33
8.90
8.70
|
|
6 tháng
(2025-12-22) |
-0.92 | -9.52% | 497,100 | -2,100 | -0.0 |
8.15
9.98
8.70
|
|
12 tháng
(2025-06-23) |
0.27 | 3.26% | 1,147,700 | -2,100 | -0.0 |
8.15
10.26
8.70
|
|
24 tháng
(2024-06-28) |
0.65 | 8.04% | 1,838,217 | -5,000 | -0.0 |
6.17
10.26
8.70
|
|
36 tháng
(2023-07-04) |
0.85 | 10.85% | 3,028,749 | 21,300 | 0.2 |
6.02
10.26
8.70
|
|
60 tháng
(2021-07-14) |
2.59 | 42.32% | 10,320,658 | 175,100 | 1.8 |
6.02
12.23
8.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/06/2026 |
8.70
|
1,100 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 17/06/2026 |
8.70
|
400 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 | |
| 16/06/2026 |
8.70
|
600 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 15/06/2026 |
8.80
|
1,000 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 12/06/2026 |
8.70
|
1,500 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 11/06/2026 |
8.80
|
2,200 | 9.30 | 9.30 | 8.70 | 0 | 0 | 0 | |
| 10/06/2026 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 09/06/2026 |
8.80
|
2,800 | 8.70 | 8.80 | 8.60 | 0 | 0 | 0 | |
| 08/06/2026 |
8.80
|
3,300 | 8.80 | 8.80 | 8.60 | 0 | 0 | 0 | |
| 05/06/2026: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
| 05/06/2026 |
8.90
|
2,500 | 9 | 9 | 8.60 | 0 | 0 | 0 | |
| 04/06/2026 |
8.70
|
4,500 | 8.70 | 8.88 | 8.61 | 0 | 0 | 0 | |
| 03/06/2026 |
8.70
|
1,900 | 8.61 | 8.70 | 8.61 | 0 | 0 | 0 | |
| 02/06/2026 |
8.70
|
15,200 | 8.70 | 8.70 | 8.61 | 0 | 0 | 0 | |
| 01/06/2026 |
8.70
|
4,300 | 8.52 | 8.70 | 8.52 | 0 | 0 | 0 | |
| 29/05/2026 |
8.52
|
10,400 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
| 28/05/2026 |
8.52
|
1,200 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
| 27/05/2026 |
8.52
|
100 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
| 26/05/2026 |
8.52
|
1,300 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
| 25/05/2026 |
8.52
|
14,800 | 8.61 | 8.61 | 8.52 | 0 | 0 | 0 | |
| 22/05/2026 |
8.52
|
1,200 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
| 21/05/2026 |
8.61
|
27,100 | 8.52 | 8.61 | 8.52 | 0 | 0 | 0 | |
| 20/05/2026 |
8.61
|
2,800 | 8.61 | 8.61 | 8.52 | 0 | 0 | 0 | |
| 19/05/2026 |
8.61
|
24,000 | 8.61 | 8.61 | 8.52 | 0 | 0 | 0 | |
| 18/05/2026 |
8.52
|
16,200 | 8.52 | 8.61 | 8.43 | 0 | 0 | 0 | |
| 15/05/2026 |
8.61
|
300 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
| 14/05/2026 |
8.61
|
3,900 | 8.61 | 8.70 | 8.61 | 0 | 0 | 0 | |
| 13/05/2026 |
8.52
|
5,100 | 8.61 | 8.61 | 8.52 | 0 | 0 | 0 | |
| 12/05/2026 |
8.52
|
600 | 8.61 | 8.61 | 8.52 | 0 | 0 | 0 | |
| 11/05/2026 |
8.61
|
4,000 | 8.52 | 8.61 | 8.52 | 0 | 0 | 0 | |
| 08/05/2026 |
8.52
|
1,700 | 8.43 | 8.52 | 8.43 | 0 | 0 | 0 | |
| 07/05/2026 |
8.61
|
100 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
| 06/05/2026 |
8.52
|
5,100 | 8.43 | 8.52 | 8.43 | 0 | 0 | 0 | |
| 05/05/2026 |
8.52
|
1,200 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
| 04/05/2026 |
8.52
|
7,500 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
| 29/04/2026 |
8.61
|
500 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
| 28/04/2026 |
8.70
|
1,100 | 8.61 | 8.70 | 8.61 | 0 | 0 | 0 | |
| 24/04/2026 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
| 23/04/2026 |
8.61
|
1,100 | 8.52 | 8.61 | 8.52 | 0 | 0 | 0 | |
| 22/04/2026 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
| 21/04/2026 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
| 20/04/2026 |
8.61
|
6,100 | 8.52 | 8.61 | 8.33 | 0 | 0 | 0 | |
| 17/04/2026 |
8.61
|
1,400 | 8.52 | 8.61 | 8.52 | 0 | 0 | 0 | |
| 16/04/2026 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
| 15/04/2026 |
8.61
|
4,400 | 8.61 | 8.70 | 8.52 | 0 | 0 | 0 | |
| 14/04/2026 |
8.61
|
1,000 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
| 13/04/2026 |
8.61
|
100 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
| 10/04/2026 |
8.52
|
100 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
| 09/04/2026 |
8.52
|
1,100 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
| 08/04/2026 |
8.52
|
300 | 8.43 | 8.52 | 8.43 | 0 | 0 | 0 | |
| 07/04/2026 |
8.43
|
1,600 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 06/04/2026 |
8.33
|
200 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
| 03/04/2026 |
8.33
|
3,100 | 8.33 | 8.33 | 8.33 | 0 | 1,800 | -0.0 | |
| 02/04/2026 |
8.43
|
100 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 01/04/2026 |
8.43
|
300 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 31/03/2026 |
8.43
|
400 | 8.43 | 8.43 | 8.24 | 0 | 0 | 0 | |
| 30/03/2026 |
8.43
|
300 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 27/03/2026 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 26/03/2026 |
8.43
|
5,200 | 8.33 | 8.43 | 8.33 | 0 | 0 | 0 | |
| 25/03/2026 |
8.43
|
5,100 | 8.33 | 8.43 | 8.33 | 0 | 0 | 0 | |
| 24/03/2026 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 23/03/2026 |
8.43
|
100 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 20/03/2026 |
8.33
|
800 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
| 19/03/2026 |
8.33
|
10,000 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
| 18/03/2026 |
8.43
|
200 | 8.24 | 8.43 | 8.24 | 0 | 0 | 0 | |
| 17/03/2026 |
8.43
|
5,300 | 8.24 | 8.43 | 8.24 | 0 | 0 | 0 | |
| 16/03/2026 |
8.33
|
2,500 | 8.33 | 8.33 | 8.24 | 0 | 0 | 0 | |
| 13/03/2026 |
8.33
|
7,200 | 8.33 | 8.33 | 8.15 | 0 | 0 | 0 | |
| 12/03/2026 |
8.52
|
100 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
| 11/03/2026 |
8.52
|
1,100 | 8.43 | 8.52 | 8.43 | 0 | 0 | 0 | |
| 10/03/2026 |
8.43
|
1,800 | 8.24 | 8.43 | 8.24 | 0 | 0 | 0 | |
| 09/03/2026 |
8.15
|
13,800 | 8.43 | 8.70 | 8.06 | 0 | 0 | 0 | |
| 06/03/2026 |
8.61
|
11,300 | 8.61 | 8.70 | 8.52 | 0 | 0 | 0 | |
| 05/03/2026 |
8.70
|
1,500 | 8.70 | 8.79 | 8.70 | 0 | 1,800 | -0.0 | |
| 04/03/2026 |
8.70
|
12,600 | 8.88 | 8.97 | 8.43 | 0 | 0 | 0 | |
| 03/03/2026 |
8.88
|
6,500 | 9.16 | 9.16 | 8.88 | 0 | 0 | 0 | |
| 02/03/2026 |
8.97
|
20,100 | 8.70 | 9.16 | 8.70 | 500 | 0 | 0.0 | |
| 27/02/2026 |
8.70
|
200 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 26/02/2026 |
8.52
|
2,600 | 8.52 | 8.61 | 8.52 | 0 | 0 | 0 | |
| 25/02/2026 |
8.52
|
6,600 | 8.61 | 8.61 | 8.52 | 0 | 0 | 0 | |
| 24/02/2026 |
8.52
|
8,900 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
| 23/02/2026 |
8.52
|
9,900 | 8.52 | 8.61 | 8.52 | 0 | 0 | 0 | |
| 13/02/2026 |
8.52
|
2,700 | 8.70 | 8.70 | 8.52 | 0 | 0 | 0 | |
| 12/02/2026 |
8.52
|
200 | 8.52 | 8.52 | 8.52 | 500 | 0 | 0.0 | |
| 11/02/2026 |
8.52
|
8,600 | 8.43 | 8.61 | 8.43 | 0 | 0 | 0 | |
| 10/02/2026 |
8.52
|
1,100 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
| 09/02/2026 |
8.61
|
10,900 | 8.43 | 8.61 | 8.24 | 0 | 0 | 0 | |
| 06/02/2026 |
8.52
|
2,600 | 8.52 | 8.52 | 8.43 | 0 | 0 | 0 | |
| 05/02/2026 |
8.61
|
1,500 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
| 04/02/2026 |
8.61
|
3,500 | 8.79 | 8.79 | 8.61 | 500 | 0 | 0.0 | |
| 03/02/2026 |
8.79
|
10,000 | 8.88 | 8.88 | 8.61 | 0 | 0 | 0 | |
| 02/02/2026 |
8.88
|
2,800 | 8.88 | 8.88 | 8.79 | 0 | 0 | 0 | |
| 30/01/2026 |
8.88
|
59,700 | 9.34 | 9.34 | 8.88 | 0 | 0 | 0 | |
| 29/01/2026 |
9.80
|
2,600 | 9.62 | 9.80 | 9.62 | 0 | 0 | 0 | |
| 28/01/2026 |
9.62
|
5,800 | 9.62 | 9.62 | 9.52 | 0 | 0 | 0 | |
| 27/01/2026 |
9.80
|
2,600 | 9.71 | 9.80 | 9.52 | 0 | 0 | 0 | |
| 26/01/2026 |
9.89
|
0 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 | |
| 23/01/2026 |
9.89
|
200 | 9.52 | 9.89 | 9.52 | 0 | 0 | 0 | |
| 22/01/2026 |
9.98
|
0 | 9.98 | 9.98 | 9.98 | 0 | 0 | 0 | |
| 21/01/2026 |
9.98
|
100 | 9.98 | 9.98 | 9.98 | 0 | 0 | 0 | |
| 20/01/2026 |
9.71
|
5,500 | 9.71 | 9.71 | 9.71 | 0 | 0 | 0 | |