| 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) |
2 | 35.09% | 300 | 0 | 0 |
5.70
7.70
7.70
|
|
2 tháng
(2026-04-20) |
2.70 | 54% | 2,400 | 0 | 0 |
5
7.70
7.70
|
|
3 tháng
(2026-03-20) |
2.98 | 63.11% | 21,000 | 0 | 0 |
4.72
7.70
7.70
|
|
6 tháng
(2025-12-22) |
2.88 | 59.85% | 35,500 | 0 | 0 |
4.05
7.70
7.70
|
|
12 tháng
(2025-06-23) |
-0.10 | -1.33% | 99,200 | -12,700 | -0.1 |
4.05
8.38
7.70
|
|
24 tháng
(2024-06-28) |
-1.17 | -13.15% | 112,921 | -12,700 | -0.1 |
4.05
19.71
7.70
|
|
36 tháng
(2023-07-04) |
-5.41 | -41.26% | 126,987 | -14,200 | -0.1 |
4.05
19.71
7.70
|
|
60 tháng
(2021-07-14) |
0.34 | 4.67% | 235,928 | 0 | 0.0 |
4.05
19.71
7.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/06/2026 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 17/06/2026 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 16/06/2026 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 15/06/2026 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 12/06/2026 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 11/06/2026 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 10/06/2026 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 09/06/2026 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 08/06/2026 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 05/06/2026 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 04/06/2026 |
7.70
|
100 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 03/06/2026 |
6.90
|
100 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
| 02/06/2026 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
| 01/06/2026 |
6.30
|
100 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
| 29/05/2026 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
| 28/05/2026 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
| 27/05/2026 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
| 26/05/2026 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
| 25/05/2026 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
| 22/05/2026 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
| 21/05/2026 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
| 20/05/2026 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
| 19/05/2026 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
| 18/05/2026 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
| 15/05/2026 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
| 14/05/2026 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
| 13/05/2026 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
| 12/05/2026 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
| 11/05/2026 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
| 08/05/2026 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
| 07/05/2026 |
5.70
|
100 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
| 06/05/2026 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 | |
| 05/05/2026 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 | |
| 04/05/2026 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 | |
| 29/04/2026 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 | |
| 28/04/2026 |
5
|
500 | 5 | 5 | 5 | 0 | 0 | 0 | |
| 24/04/2026 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 | |
| 23/04/2026 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 | |
| 22/04/2026 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 | |
| 21/04/2026 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 | |
| 20/04/2026 |
5
|
1,500 | 5.10 | 5.10 | 5 | 0 | 0 | 0 | |
| 17/04/2026 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
| 16/04/2026 |
5.60
|
1,900 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
| 15/04/2026 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
| 14/04/2026 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
| 13/04/2026 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
| 10/04/2026 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
| 09/04/2026 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
| 08/04/2026 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
| 07/04/2026 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
| 06/04/2026 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
| 03/04/2026 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
| 02/04/2026 |
5.60
|
100 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
| 01/04/2026 |
5.20
|
5,200 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
| 31/03/2026 |
6
|
200 | 6 | 6 | 6 | 0 | 0 | 0 | |
| 30/03/2026 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 | |
| 27/03/2026: Cổ tức tiền mặt tỉ lệ: 2.671% | |||||||||
| 27/03/2026 |
7
|
100 | 7 | 7 | 7 | 0 | 0 | 0 | |
| 26/03/2026 |
7.03
|
6,000 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 | |
| 25/03/2026 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 | |
| 24/03/2026 |
6.17
|
300 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 | |
| 23/03/2026 |
5.40
|
4,600 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 20/03/2026 |
4.72
|
200 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 | |
| 19/03/2026 |
4.05
|
600 | 4.24 | 4.24 | 4.05 | 0 | 0 | 0 | |
| 18/03/2026 |
4.62
|
600 | 4.24 | 4.62 | 4.24 | 0 | 0 | 0 | |
| 17/03/2026 |
4.24
|
200 | 4.91 | 4.91 | 4.24 | 0 | 0 | 0 | |
| 16/03/2026 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
| 13/03/2026 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
| 12/03/2026 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
| 11/03/2026 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
| 10/03/2026 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
| 09/03/2026 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
| 06/03/2026 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
| 05/03/2026 |
5.59
|
200 | 4.24 | 5.59 | 4.24 | 0 | 0 | 0 | |
| 04/03/2026 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
| 03/03/2026 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
| 02/03/2026 |
4.91
|
2,000 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
| 27/02/2026 |
4.91
|
1,800 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
| 26/02/2026 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
| 25/02/2026 |
5.68
|
1,000 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
| 24/02/2026 |
6.07
|
200 | 5.30 | 6.07 | 5.30 | 0 | 0 | 0 | |
| 23/02/2026 |
4.91
|
200 | 5.59 | 5.59 | 4.91 | 0 | 0 | 0 | |
| 13/02/2026 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
| 12/02/2026 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
| 11/02/2026 |
4.91
|
200 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
| 10/02/2026 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
| 09/02/2026 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
| 06/02/2026 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
| 05/02/2026 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
| 04/02/2026 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
| 03/02/2026 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
| 02/02/2026 |
4.82
|
700 | 5.01 | 5.01 | 4.82 | 0 | 0 | 0 | |
| 30/01/2026 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 | |
| 29/01/2026 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 | |
| 28/01/2026 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 | |
| 27/01/2026 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 | |
| 26/01/2026 |
5.59
|
100 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 | |
| 23/01/2026 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
| 22/01/2026 |
5.01
|
500 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
| 21/01/2026 |
4.53
|
100 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
| 20/01/2026 |
4.05
|
900 | 3.56 | 4.34 | 3.56 | 0 | 0 | 0 | |