| 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) |
0.08 | 1.29% | 822,400 | -200 | -0.0 |
6.32
6.80
6.50
|
|
2 tháng
(2026-07-20) |
-0.20 | -2.99% | 1,674,500 | -200 | -0.0 |
6.32
6.89
6.50
|
|
3 tháng
(2026-06-22) |
-0.20 | -2.99% | 2,217,000 | -200 | -0.0 |
6.32
6.89
6.50
|
|
6 tháng
(2026-03-23) |
0.33 | 5.37% | 5,336,400 | -1,300 | -0.0 |
5.99
7.15
6.50
|
|
12 tháng
(2025-09-23) |
0.51 | 8.52% | 11,294,600 | -1,700 | -0.0 |
5.81
7.15
6.50
|
|
24 tháng
(2024-09-30) |
0.66 | 11.29% | 24,308,903 | -7,944 | -0.1 |
5.59
7.15
6.50
|
|
36 tháng
(2023-10-04) |
0.34 | 5.51% | 44,052,007 | -6,152 | -0.0 |
5.51
7.15
6.50
|
|
60 tháng
(2021-10-14) |
-1.51 | -18.90% | 109,593,820 | -43,852 | -0.1 |
4.72
11.36
6.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/09/2026 |
6.50
|
20,900 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 | |
| 17/09/2026 |
6.50
|
23,700 | 6.50 | 6.60 | 6.40 | 0 | 0 | 0 | |
| 16/09/2026 |
6.60
|
59,600 | 6.50 | 6.60 | 6.30 | 0 | 0 | 0 | |
| 15/09/2026 |
6.60
|
109,700 | 6.60 | 6.80 | 6.40 | 0 | 0 | 0 | |
| 14/09/2026: Cổ tức tiền mặt tỉ lệ: 4% | |||||||||
| 14/09/2026 |
6.80
|
66,700 | 6.80 | 6.80 | 6.40 | 0 | 0 | 0 | |
| 11/09/2026 |
6.70
|
65,000 | 6.51 | 6.70 | 6.42 | 0 | 200 | -0.0 | |
| 10/09/2026 |
6.51
|
9,100 | 6.51 | 6.51 | 6.51 | 0 | 0 | 0 | |
| 09/09/2026 |
6.51
|
51,800 | 6.61 | 6.61 | 6.32 | 0 | 0 | 0 | |
| 08/09/2026 |
6.61
|
55,400 | 6.51 | 6.61 | 6.51 | 0 | 0 | 0 | |
| 07/09/2026 |
6.51
|
41,300 | 6.32 | 6.51 | 6.32 | 0 | 0 | 0 | |
| 04/09/2026 |
6.42
|
20,100 | 6.32 | 6.42 | 6.32 | 0 | 0 | 0 | |
| 03/09/2026 |
6.42
|
35,400 | 6.32 | 6.42 | 6.32 | 0 | 0 | 0 | |
| 02/09/2026 |
6.32
|
17,100 | 6.23 | 6.32 | 6.23 | 0 | 0 | 0 | |
| 01/09/2026 |
6.32
|
16,000 | 6.23 | 6.32 | 6.23 | 0 | 0 | 0 | |
| 31/08/2026 |
6.42
|
66,700 | 6.42 | 6.42 | 6.04 | 0 | 0 | 0 | |
| 28/08/2026 |
6.42
|
37,700 | 6.32 | 6.42 | 6.32 | 0 | 0 | 0 | |
| 27/08/2026 |
6.42
|
24,300 | 6.32 | 6.42 | 6.23 | 0 | 0 | 0 | |
| 26/08/2026 |
6.42
|
26,100 | 6.42 | 6.42 | 6.23 | 0 | 0 | 0 | |
| 25/08/2026 |
6.42
|
47,200 | 6.32 | 6.42 | 6.23 | 0 | 0 | 0 | |
| 24/08/2026 |
6.32
|
6,000 | 6.32 | 6.42 | 6.32 | 0 | 0 | 0 | |
| 21/08/2026 |
6.42
|
10,900 | 6.32 | 6.42 | 6.32 | 0 | 0 | 0 | |
| 20/08/2026 |
6.32
|
17,500 | 6.42 | 6.42 | 6.32 | 0 | 0 | 0 | |
| 19/08/2026 |
6.42
|
15,100 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 | |
| 18/08/2026 |
6.51
|
26,800 | 6.42 | 6.51 | 6.32 | 0 | 0 | 0 | |
| 17/08/2026 |
6.51
|
20,000 | 6.42 | 6.51 | 6.42 | 0 | 0 | 0 | |
| 14/08/2026 |
6.42
|
21,400 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 | |
| 13/08/2026 |
6.51
|
30,100 | 6.42 | 6.51 | 6.42 | 0 | 0 | 0 | |
| 12/08/2026 |
6.42
|
49,400 | 6.51 | 6.51 | 6.42 | 0 | 0 | 0 | |
| 11/08/2026 |
6.61
|
60,600 | 6.51 | 6.61 | 6.42 | 0 | 0 | 0 | |
| 10/08/2026 |
6.61
|
15,300 | 6.51 | 6.61 | 6.51 | 0 | 0 | 0 | |
| 07/08/2026 |
6.61
|
23,400 | 6.61 | 6.61 | 6.51 | 0 | 0 | 0 | |
| 06/08/2026 |
6.70
|
19,500 | 6.51 | 6.70 | 6.51 | 0 | 0 | 0 | |
| 05/08/2026 |
6.61
|
26,700 | 6.70 | 6.70 | 6.61 | 0 | 0 | 0 | |
| 04/08/2026 |
6.89
|
38,500 | 6.32 | 6.89 | 6.32 | 0 | 0 | 0 | |
| 03/08/2026 |
6.42
|
69,000 | 6.23 | 6.42 | 6.23 | 0 | 0 | 0 | |
| 31/07/2026 |
6.42
|
31,500 | 6.32 | 6.42 | 6.32 | 0 | 0 | 0 | |
| 30/07/2026 |
6.42
|
61,200 | 6.23 | 6.42 | 6.13 | 0 | 0 | 0 | |
| 29/07/2026 |
6.42
|
54,100 | 6.32 | 6.42 | 6.13 | 0 | 0 | 0 | |
| 28/07/2026 |
6.42
|
37,400 | 6.13 | 6.42 | 6.13 | 0 | 0 | 0 | |
| 27/07/2026 |
6.42
|
51,900 | 6.32 | 6.42 | 6.13 | 0 | 0 | 0 | |
| 24/07/2026 |
6.42
|
41,800 | 6.23 | 6.42 | 6.13 | 0 | 0 | 0 | |
| 23/07/2026 |
6.42
|
16,900 | 6.42 | 6.42 | 6.23 | 0 | 0 | 0 | |
| 22/07/2026 |
6.51
|
46,300 | 6.51 | 6.51 | 6.23 | 0 | 0 | 0 | |
| 21/07/2026 |
6.51
|
73,400 | 6.70 | 6.70 | 6.51 | 0 | 0 | 0 | |
| 20/07/2026 |
6.70
|
36,900 | 6.70 | 6.70 | 6.13 | 0 | 0 | 0 | |
| 17/07/2026 |
6.70
|
13,100 | 6.70 | 6.70 | 6.61 | 0 | 0 | 0 | |
| 16/07/2026 |
6.70
|
10,500 | 6.70 | 6.70 | 6.61 | 0 | 0 | 0 | |
| 15/07/2026 |
6.70
|
49,700 | 6.61 | 6.70 | 6.61 | 0 | 0 | 0 | |
| 14/07/2026 |
6.70
|
14,000 | 6.61 | 6.70 | 6.61 | 0 | 0 | 0 | |
| 13/07/2026 |
6.70
|
42,600 | 6.61 | 6.70 | 6.61 | 0 | 0 | 0 | |
| 10/07/2026 |
6.70
|
23,900 | 6.61 | 6.70 | 6.61 | 0 | 0 | 0 | |
| 09/07/2026 |
6.70
|
9,000 | 6.61 | 6.70 | 6.61 | 0 | 0 | 0 | |
| 08/07/2026 |
6.70
|
50,500 | 6.70 | 6.70 | 6.61 | 0 | 0 | 0 | |
| 07/07/2026 |
6.70
|
17,000 | 6.61 | 6.70 | 6.61 | 0 | 0 | 0 | |
| 06/07/2026 |
6.70
|
44,500 | 6.70 | 6.70 | 6.61 | 0 | 0 | 0 | |
| 03/07/2026 |
6.70
|
27,000 | 6.61 | 6.70 | 6.61 | 0 | 0 | 0 | |
| 02/07/2026 |
6.32
|
34,600 | 6.23 | 6.32 | 6.23 | 0 | 0 | 0 | |
| 01/07/2026 |
6.70
|
13,700 | 6.70 | 6.70 | 6.61 | 0 | 0 | 0 | |
| 30/06/2026 |
6.70
|
45,000 | 6.70 | 6.70 | 6.61 | 0 | 0 | 0 | |
| 29/06/2026 |
6.70
|
41,000 | 6.70 | 6.70 | 6.61 | 0 | 0 | 0 | |
| 26/06/2026 |
6.70
|
7,800 | 6.61 | 6.70 | 6.61 | 0 | 0 | 0 | |
| 25/06/2026 |
6.70
|
17,300 | 6.70 | 6.70 | 6.61 | 0 | 0 | 0 | |
| 24/06/2026 |
6.70
|
27,100 | 6.70 | 6.70 | 6.61 | 0 | 0 | 0 | |
| 23/06/2026 |
6.70
|
30,700 | 6.61 | 6.70 | 6.61 | 0 | 0 | 0 | |
| 22/06/2026 |
6.70
|
23,500 | 6.61 | 6.70 | 6.61 | 0 | 0 | 0 | |
| 19/06/2026 |
6.61
|
26,000 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 | |
| 18/06/2026 |
6.70
|
35,000 | 6.70 | 6.70 | 6.61 | 0 | 0 | 0 | |
| 17/06/2026 |
6.79
|
17,800 | 6.70 | 6.79 | 6.61 | 0 | 0 | 0 | |
| 16/06/2026 |
6.79
|
13,500 | 6.61 | 6.79 | 6.61 | 0 | 0 | 0 | |
| 15/06/2026 |
6.70
|
14,000 | 6.61 | 6.70 | 6.61 | 0 | 0 | 0 | |
| 12/06/2026 |
6.70
|
30,500 | 6.70 | 6.70 | 6.61 | 0 | 0 | 0 | |
| 11/06/2026 |
6.79
|
7,600 | 6.79 | 6.79 | 6.70 | 0 | 0 | 0 | |
| 10/06/2026 |
6.70
|
12,100 | 6.79 | 6.79 | 6.70 | 0 | 0 | 0 | |
| 09/06/2026: Cổ tức tiền mặt tỉ lệ: 4% | |||||||||
| 09/06/2026 |
6.79
|
8,500 | 6.89 | 6.89 | 6.79 | 0 | 0 | 0 | |
| 08/06/2026 |
6.79
|
73,600 | 6.88 | 6.88 | 6.70 | 0 | 0 | 0 | |
| 05/06/2026 |
6.97
|
21,300 | 6.88 | 6.97 | 6.70 | 0 | 0 | 0 | |
| 04/06/2026 |
6.97
|
35,500 | 6.62 | 6.97 | 6.62 | 0 | 0 | 0 | |
| 03/06/2026 |
6.70
|
21,000 | 6.62 | 6.70 | 6.62 | 0 | 0 | 0 | |
| 02/06/2026 |
6.62
|
42,500 | 6.62 | 6.70 | 6.53 | 0 | 0 | 0 | |
| 01/06/2026 |
6.70
|
27,100 | 6.70 | 6.70 | 6.62 | 0 | 0 | 0 | |
| 29/05/2026 |
6.70
|
36,200 | 6.70 | 6.70 | 6.62 | 0 | 0 | 0 | |
| 28/05/2026 |
6.70
|
22,500 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
| 27/05/2026 |
6.70
|
46,500 | 6.70 | 6.70 | 6.62 | 0 | 0 | 0 | |
| 26/05/2026 |
6.70
|
18,300 | 6.70 | 6.70 | 6.62 | 0 | 0 | 0 | |
| 25/05/2026 |
6.79
|
20,100 | 6.70 | 6.79 | 6.70 | 0 | 0 | 0 | |
| 22/05/2026 |
6.79
|
50,500 | 6.70 | 6.79 | 6.70 | 0 | 0 | 0 | |
| 21/05/2026 |
6.79
|
38,000 | 6.70 | 6.79 | 6.70 | 0 | 0 | 0 | |
| 20/05/2026 |
6.79
|
18,200 | 6.70 | 6.79 | 6.70 | 0 | 0 | 0 | |
| 19/05/2026 |
6.79
|
14,600 | 6.70 | 6.79 | 6.70 | 0 | 0 | 0 | |
| 18/05/2026 |
6.79
|
17,600 | 6.70 | 6.79 | 6.70 | 0 | 0 | 0 | |
| 15/05/2026 |
6.79
|
48,700 | 6.79 | 6.79 | 6.62 | 0 | 0 | 0 | |
| 14/05/2026 |
6.79
|
16,100 | 6.62 | 6.79 | 6.62 | 0 | 0 | 0 | |
| 13/05/2026 |
6.79
|
14,200 | 6.62 | 6.79 | 6.62 | 0 | 0 | 0 | |
| 12/05/2026 |
6.79
|
65,500 | 6.70 | 6.79 | 6.70 | 0 | 0 | 0 | |
| 11/05/2026 |
6.79
|
61,000 | 6.70 | 6.79 | 6.53 | 0 | 0 | 0 | |
| 08/05/2026 |
6.79
|
65,100 | 6.88 | 6.88 | 6.79 | 0 | 0 | 0 | |
| 07/05/2026 |
6.97
|
16,100 | 6.97 | 6.97 | 6.88 | 0 | 0 | 0 | |
| 06/05/2026 |
6.97
|
165,000 | 6.97 | 6.97 | 6.79 | 0 | 0 | 0 | |
| 05/05/2026 |
7.06
|
80,600 | 6.88 | 7.06 | 6.79 | 0 | 0 | 0 | |
| 04/05/2026 |
7.06
|
26,300 | 6.97 | 7.06 | 6.88 | 0 | 0 | 0 | |