| 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 | 0% | 589,900 | 0 | 0 |
7.01
7.39
7.10
|
|
2 tháng
(2026-04-20) |
-0.28 | -3.80% | 1,361,200 | -1,100 | 0 |
7.01
7.58
7.10
|
|
3 tháng
(2026-03-20) |
0.66 | 10.15% | 2,937,700 | -1,100 | 0 |
6.54
7.58
7.10
|
|
6 tháng
(2025-12-22) |
0.95 | 15.15% | 5,776,600 | -7,100 | -0.0 |
6.16
7.58
7.10
|
|
12 tháng
(2025-06-23) |
1.10 | 18.01% | 12,532,300 | -900 | 0.0 |
5.92
7.58
7.10
|
|
24 tháng
(2024-06-28) |
0.83 | 13.10% | 24,565,981 | -7,744 | -0.0 |
5.84
7.58
7.10
|
|
36 tháng
(2023-07-04) |
0.67 | 10.28% | 46,544,982 | -18,252 | -0.1 |
5.84
7.58
7.10
|
|
60 tháng
(2021-07-14) |
0.54 | 8.11% | 130,270,579 | -52,852 | -0.2 |
5
12.04
7.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/06/2026 |
7.10
|
35,000 | 7.10 | 7.10 | 7 | 0 | 0 | 0 | |
| 17/06/2026 |
7.20
|
17,800 | 7.10 | 7.20 | 7 | 0 | 0 | 0 | |
| 16/06/2026 |
7.20
|
13,500 | 7 | 7.20 | 7 | 0 | 0 | 0 | |
| 15/06/2026 |
7.10
|
14,000 | 7 | 7.10 | 7 | 0 | 0 | 0 | |
| 12/06/2026 |
7.10
|
30,500 | 7.10 | 7.10 | 7 | 0 | 0 | 0 | |
| 11/06/2026 |
7.20
|
7,600 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 | |
| 10/06/2026 |
7.10
|
12,100 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 | |
| 09/06/2026: Cổ tức tiền mặt tỉ lệ: 4% | |||||||||
| 09/06/2026 |
7.20
|
8,500 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 | |
| 08/06/2026 |
7.20
|
73,600 | 7.29 | 7.29 | 7.11 | 0 | 0 | 0 | |
| 05/06/2026 |
7.39
|
21,300 | 7.29 | 7.39 | 7.11 | 0 | 0 | 0 | |
| 04/06/2026 |
7.39
|
35,500 | 7.01 | 7.39 | 7.01 | 0 | 0 | 0 | |
| 03/06/2026 |
7.11
|
21,000 | 7.01 | 7.11 | 7.01 | 0 | 0 | 0 | |
| 02/06/2026 |
7.01
|
42,500 | 7.01 | 7.11 | 6.92 | 0 | 0 | 0 | |
| 01/06/2026 |
7.11
|
27,100 | 7.11 | 7.11 | 7.01 | 0 | 0 | 0 | |
| 29/05/2026 |
7.11
|
36,200 | 7.11 | 7.11 | 7.01 | 0 | 0 | 0 | |
| 28/05/2026 |
7.11
|
22,500 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
| 27/05/2026 |
7.11
|
46,500 | 7.11 | 7.11 | 7.01 | 0 | 0 | 0 | |
| 26/05/2026 |
7.11
|
18,300 | 7.11 | 7.11 | 7.01 | 0 | 0 | 0 | |
| 25/05/2026 |
7.20
|
20,100 | 7.11 | 7.20 | 7.11 | 0 | 0 | 0 | |
| 22/05/2026 |
7.20
|
50,500 | 7.11 | 7.20 | 7.11 | 0 | 0 | 0 | |
| 21/05/2026 |
7.20
|
38,000 | 7.11 | 7.20 | 7.11 | 0 | 0 | 0 | |
| 20/05/2026 |
7.20
|
18,200 | 7.11 | 7.20 | 7.11 | 0 | 0 | 0 | |
| 19/05/2026 |
7.20
|
14,600 | 7.11 | 7.20 | 7.11 | 0 | 0 | 0 | |
| 18/05/2026 |
7.20
|
17,600 | 7.11 | 7.20 | 7.11 | 0 | 0 | 0 | |
| 15/05/2026 |
7.20
|
48,700 | 7.20 | 7.20 | 7.01 | 0 | 0 | 0 | |
| 14/05/2026 |
7.20
|
16,100 | 7.01 | 7.20 | 7.01 | 0 | 0 | 0 | |
| 13/05/2026 |
7.20
|
14,200 | 7.01 | 7.20 | 7.01 | 0 | 0 | 0 | |
| 12/05/2026 |
7.20
|
65,500 | 7.11 | 7.20 | 7.11 | 0 | 0 | 0 | |
| 11/05/2026 |
7.20
|
61,000 | 7.11 | 7.20 | 6.92 | 0 | 0 | 0 | |
| 08/05/2026 |
7.20
|
65,100 | 7.29 | 7.29 | 7.20 | 0 | 0 | 0 | |
| 07/05/2026 |
7.39
|
16,100 | 7.39 | 7.39 | 7.29 | 0 | 0 | 0 | |
| 06/05/2026 |
7.39
|
165,000 | 7.39 | 7.39 | 7.20 | 0 | 0 | 0 | |
| 05/05/2026 |
7.48
|
80,600 | 7.29 | 7.48 | 7.20 | 0 | 0 | 0 | |
| 04/05/2026 |
7.48
|
26,300 | 7.39 | 7.48 | 7.29 | 0 | 0 | 0 | |
| 29/04/2026 |
7.48
|
19,600 | 7.58 | 7.58 | 7.39 | 0 | 1,100 | 0 | |
| 28/04/2026 |
7.48
|
36,600 | 7.39 | 7.48 | 7.20 | 0 | 0 | 0 | |
| 24/04/2026 |
7.48
|
40,000 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 | |
| 23/04/2026 |
7.58
|
18,200 | 7.48 | 7.58 | 7.39 | 0 | 0 | 0 | |
| 22/04/2026 |
7.58
|
29,200 | 7.58 | 7.58 | 7.48 | 0 | 0 | 0 | |
| 21/04/2026 |
7.58
|
26,800 | 7.58 | 7.58 | 7.29 | 0 | 0 | 0 | |
| 20/04/2026 |
7.48
|
24,700 | 7.58 | 7.58 | 7.39 | 0 | 0 | 0 | |
| 17/04/2026 |
7.58
|
36,000 | 7.39 | 7.58 | 7.29 | 0 | 0 | 0 | |
| 16/04/2026 |
7.39
|
80,200 | 7.20 | 7.39 | 7.20 | 0 | 0 | 0 | |
| 15/04/2026 |
7.29
|
65,700 | 7.29 | 7.29 | 7.20 | 0 | 0 | 0 | |
| 14/04/2026 |
7.29
|
109,300 | 7.20 | 7.29 | 7.20 | 0 | 0 | 0 | |
| 13/04/2026 |
7.20
|
115,200 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 10/04/2026 |
7.29
|
120,600 | 7.20 | 7.29 | 7.11 | 0 | 0 | 0 | |
| 09/04/2026 |
7.29
|
66,300 | 7.39 | 7.39 | 7.20 | 0 | 0 | 0 | |
| 08/04/2026 |
7.39
|
24,100 | 7.29 | 7.39 | 7.20 | 0 | 0 | 0 | |
| 07/04/2026 |
7.39
|
78,200 | 7.20 | 7.39 | 7.11 | 0 | 0 | 0 | |
| 06/04/2026 |
7.39
|
65,100 | 7.20 | 7.39 | 7.20 | 0 | 0 | 0 | |
| 03/04/2026 |
7.39
|
109,700 | 7.39 | 7.39 | 7.20 | 0 | 0 | 0 | |
| 02/04/2026 |
7.39
|
189,500 | 6.82 | 7.48 | 6.82 | 0 | 0 | 0 | |
| 01/04/2026 |
6.82
|
159,100 | 6.73 | 6.82 | 6.63 | 0 | 0 | 0 | |
| 31/03/2026 |
6.73
|
188,100 | 6.54 | 6.73 | 6.54 | 0 | 0 | 0 | |
| 30/03/2026 |
6.63
|
27,900 | 6.54 | 6.63 | 6.54 | 0 | 0 | 0 | |
| 27/03/2026 |
6.54
|
26,900 | 6.63 | 6.63 | 6.54 | 0 | 0 | 0 | |
| 26/03/2026 |
6.63
|
29,100 | 6.54 | 6.63 | 6.44 | 0 | 0 | 0 | |
| 25/03/2026 |
6.54
|
20,900 | 6.54 | 6.54 | 6.44 | 0 | 0 | 0 | |
| 24/03/2026 |
6.54
|
19,300 | 6.63 | 6.63 | 6.54 | 0 | 0 | 0 | |
| 23/03/2026 |
6.54
|
20,000 | 6.54 | 6.54 | 6.44 | 0 | 0 | 0 | |
| 20/03/2026 |
6.54
|
25,300 | 6.44 | 6.54 | 6.44 | 0 | 0 | 0 | |
| 19/03/2026 |
6.54
|
45,400 | 6.63 | 6.63 | 6.54 | 0 | 0 | 0 | |
| 18/03/2026 |
6.63
|
30,300 | 6.54 | 6.73 | 6.54 | 0 | 0 | 0 | |
| 17/03/2026 |
6.54
|
62,700 | 6.44 | 6.54 | 6.35 | 0 | 0 | 0 | |
| 16/03/2026 |
6.44
|
53,300 | 6.44 | 6.44 | 6.35 | 0 | 0 | 0 | |
| 13/03/2026 |
6.35
|
439,600 | 6.25 | 6.35 | 6.16 | 0 | 0 | 0 | |
| 12/03/2026 |
6.25
|
206,700 | 6.16 | 6.25 | 6.16 | 0 | 0 | 0 | |
| 11/03/2026 |
6.25
|
73,800 | 6.25 | 6.25 | 6.16 | 0 | 0 | 0 | |
| 10/03/2026 |
6.25
|
194,500 | 6.16 | 6.25 | 5.97 | 0 | 0 | 0 | |
| 09/03/2026 |
6.16
|
93,600 | 6.16 | 6.25 | 5.87 | 0 | 0 | 0 | |
| 06/03/2026 |
6.35
|
246,300 | 6.16 | 6.35 | 6.16 | 0 | 0 | 0 | |
| 05/03/2026 |
6.35
|
55,800 | 6.16 | 6.35 | 6.16 | 0 | 0 | 0 | |
| 04/03/2026 |
6.25
|
37,200 | 6.16 | 6.25 | 6.16 | 0 | 0 | 0 | |
| 03/03/2026 |
6.25
|
31,700 | 6.16 | 6.25 | 6.16 | 0 | 0 | 0 | |
| 02/03/2026 |
6.25
|
52,500 | 6.25 | 6.25 | 6.16 | 0 | 0 | 0 | |
| 27/02/2026 |
6.25
|
36,000 | 6.16 | 6.25 | 6.16 | 0 | 0 | 0 | |
| 26/02/2026 |
6.25
|
34,000 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |
| 25/02/2026 |
6.25
|
18,700 | 6.16 | 6.25 | 6.16 | 0 | 0 | 0 | |
| 24/02/2026 |
6.25
|
35,000 | 6.25 | 6.25 | 6.16 | 0 | 4,700 | -0.0 | |
| 23/02/2026 |
6.16
|
68,200 | 6.16 | 6.25 | 6.16 | 0 | 0 | 0 | |
| 13/02/2026 |
6.25
|
28,300 | 6.25 | 6.25 | 6.16 | 0 | 0 | 0 | |
| 12/02/2026 |
6.25
|
7,900 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |
| 11/02/2026 |
6.35
|
54,000 | 6.25 | 6.35 | 6.25 | 0 | 0 | 0 | |
| 10/02/2026 |
6.35
|
12,100 | 6.25 | 6.35 | 6.25 | 0 | 0 | 0 | |
| 09/02/2026 |
6.35
|
17,100 | 6.25 | 6.35 | 6.25 | 0 | 0 | 0 | |
| 06/02/2026 |
6.35
|
34,600 | 6.25 | 6.35 | 6.25 | 0 | 0 | 0 | |
| 05/02/2026 |
6.35
|
17,500 | 6.25 | 6.35 | 6.25 | 0 | 0 | 0 | |
| 04/02/2026 |
6.35
|
12,500 | 6.35 | 6.35 | 6.25 | 0 | 0 | 0 | |
| 03/02/2026 |
6.35
|
16,100 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 | |
| 02/02/2026 |
6.35
|
16,800 | 6.25 | 6.35 | 6.25 | 0 | 0 | 0 | |
| 30/01/2026 |
6.35
|
14,000 | 6.25 | 6.35 | 6.25 | 0 | 0 | 0 | |
| 29/01/2026 |
6.35
|
16,100 | 6.35 | 6.35 | 6.25 | 0 | 0 | 0 | |
| 28/01/2026 |
6.35
|
18,000 | 6.25 | 6.35 | 6.25 | 0 | 0 | 0 | |
| 27/01/2026 |
6.35
|
13,600 | 6.25 | 6.35 | 6.25 | 0 | 0 | 0 | |
| 26/01/2026 |
6.35
|
26,700 | 6.25 | 6.35 | 6.16 | 0 | 0 | 0 | |
| 23/01/2026 |
6.25
|
28,700 | 6.16 | 6.25 | 6.16 | 0 | 0 | 0 | |
| 22/01/2026 |
6.25
|
27,600 | 6.25 | 6.35 | 6.25 | 0 | 0 | 0 | |
| 21/01/2026 |
6.35
|
6,400 | 6.44 | 6.44 | 6.25 | 0 | 0 | 0 | |
| 20/01/2026 |
6.35
|
72,000 | 6.25 | 6.35 | 6.25 | 0 | 0 | 0 | |