| 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) |
-0.21 | -2.58% | 432,400 | -2,700 | 0 |
7.84
8.30
7.90
|
|
2 tháng
(2026-04-20) |
-0.39 | -4.72% | 1,164,500 | -4,000 | 0 |
7.84
8.30
7.90
|
|
3 tháng
(2026-03-20) |
-1.12 | -12.42% | 2,625,700 | -16,400 | -0.1 |
7.84
9.02
7.90
|
|
6 tháng
(2025-12-22) |
0.70 | 9.76% | 6,229,900 | -108,400 | -0.8 |
7.20
9.57
7.90
|
|
12 tháng
(2025-06-23) |
0.43 | 5.74% | 8,762,800 | -305,000 | -2.4 |
7.11
9.57
7.90
|
|
24 tháng
(2024-06-28) |
-2.74 | -25.75% | 16,560,808 | -527,215 | -4.7 |
7.11
11.43
7.90
|
|
36 tháng
(2023-07-04) |
-1.87 | -19.14% | 26,993,492 | -644,755 | -6.1 |
7.11
11.43
7.90
|
|
60 tháng
(2021-07-14) |
0.91 | 12.95% | 90,092,161 | -1,185,845 | -15.7 |
5.08
14.63
7.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/06/2026 |
7.90
|
3,900 | 7.90 | 8 | 7.90 | 0 | 0 | 0 | |
| 17/06/2026 |
7.90
|
1,000 | 7.90 | 8.10 | 7.90 | 0 | 0 | 0 | |
| 16/06/2026 |
8
|
24,200 | 7.90 | 8 | 7.80 | 200 | 0 | 0 | |
| 15/06/2026 |
8
|
11,600 | 8 | 8 | 7.90 | 1,000 | 0 | 0 | |
| 12/06/2026 |
8.10
|
11,600 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 | |
| 11/06/2026 |
8.30
|
16,600 | 8 | 8.30 | 8 | 0 | 0 | 0 | |
| 10/06/2026 |
8
|
7,600 | 8 | 8.10 | 7.80 | 1,000 | 0 | 0 | |
| 09/06/2026 |
8
|
5,500 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 08/06/2026 |
8.10
|
6,600 | 8.10 | 8.10 | 8 | 0 | 2,000 | 0 | |
| 05/06/2026 |
8.20
|
22,800 | 8.30 | 8.30 | 8.20 | 0 | 0 | 0 | |
| 04/06/2026: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
| 04/06/2026 |
8.30
|
53,300 | 8.60 | 8.60 | 8.10 | 100 | 0 | 0 | |
| 03/06/2026 |
8.20
|
49,500 | 8.20 | 8.20 | 8.11 | 1,000 | 0 | 0 | |
| 02/06/2026 |
8.20
|
12,900 | 8.20 | 8.29 | 8.11 | 0 | 4,000 | 0 | |
| 01/06/2026 |
8.20
|
7,500 | 8.11 | 8.20 | 8.11 | 0 | 0 | 0 | |
| 29/05/2026 |
8.20
|
3,700 | 8.20 | 8.29 | 8.11 | 0 | 0 | 0 | |
| 28/05/2026 |
8.20
|
1,300 | 8.20 | 8.20 | 8.11 | 0 | 0 | 0 | |
| 27/05/2026 |
8.29
|
47,400 | 8.20 | 8.29 | 8.11 | 0 | 0 | 0 | |
| 26/05/2026 |
8.20
|
18,500 | 8.11 | 8.20 | 8.11 | 0 | 0 | 0 | |
| 25/05/2026 |
8.02
|
32,200 | 7.93 | 8.11 | 7.93 | 0 | 0 | 0 | |
| 22/05/2026 |
7.84
|
9,700 | 7.84 | 7.93 | 7.84 | 0 | 0 | 0 | |
| 21/05/2026 |
7.93
|
17,100 | 7.84 | 7.93 | 7.84 | 0 | 0 | 0 | |
| 20/05/2026 |
7.93
|
32,900 | 7.93 | 8.02 | 7.93 | 0 | 0 | 0 | |
| 19/05/2026 |
8.11
|
38,900 | 8.11 | 8.20 | 7.93 | 0 | 0 | 0 | |
| 18/05/2026 |
8.11
|
37,600 | 8.02 | 8.11 | 7.93 | 0 | 0 | 0 | |
| 15/05/2026 |
8.02
|
37,400 | 8.02 | 8.11 | 7.93 | 0 | 0 | 0 | |
| 14/05/2026 |
8.11
|
11,700 | 8.02 | 8.20 | 7.84 | 0 | 0 | 0 | |
| 13/05/2026 |
8.02
|
27,200 | 8.02 | 8.11 | 7.93 | 0 | 0 | 0 | |
| 12/05/2026 |
7.93
|
47,400 | 8.02 | 8.02 | 7.93 | 0 | 0 | 0 | |
| 11/05/2026 |
8.02
|
63,000 | 8.02 | 8.11 | 7.84 | 1,100 | 0 | 0 | |
| 08/05/2026 |
8.02
|
18,200 | 8.11 | 8.20 | 7.93 | 0 | 3,400 | 0 | |
| 07/05/2026 |
7.93
|
26,300 | 8.11 | 8.11 | 7.47 | 0 | 0 | 0 | |
| 06/05/2026 |
8.29
|
5,100 | 8.11 | 8.29 | 8.11 | 0 | 0 | 0 | |
| 05/05/2026 |
8.11
|
44,300 | 8.02 | 8.11 | 8.02 | 0 | 0 | 0 | |
| 04/05/2026 |
8.02
|
17,900 | 8.02 | 8.02 | 7.93 | 0 | 0 | 0 | |
| 29/04/2026 |
8.02
|
41,100 | 8.02 | 8.11 | 7.93 | 0 | 0 | 0 | |
| 28/04/2026 |
7.93
|
96,600 | 8.02 | 8.11 | 7.84 | 0 | 0 | 0 | |
| 24/04/2026 |
8.11
|
52,300 | 8.11 | 8.20 | 8.11 | 0 | 0 | 0 | |
| 23/04/2026 |
8.20
|
55,600 | 8.20 | 8.20 | 8.02 | 0 | 0 | 0 | |
| 22/04/2026 |
8.20
|
76,500 | 8.20 | 8.38 | 8.20 | 1,000 | 0 | 0 | |
| 21/04/2026 |
8.20
|
23,700 | 8.38 | 8.38 | 8.20 | 0 | 0 | 0 | |
| 20/04/2026 |
8.29
|
50,200 | 8.29 | 8.47 | 8.29 | 0 | 0 | 0 | |
| 17/04/2026 |
8.38
|
59,600 | 8.47 | 8.47 | 8.20 | 0 | 0 | 0 | |
| 16/04/2026 |
8.47
|
34,400 | 8.47 | 8.47 | 8.38 | 0 | 0 | 0 | |
| 15/04/2026 |
8.47
|
102,300 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
| 14/04/2026 |
8.47
|
26,500 | 8.38 | 8.47 | 8.29 | 0 | 0 | 0 | |
| 13/04/2026 |
8.38
|
26,000 | 8.38 | 8.56 | 8.38 | 0 | 0 | 0 | |
| 10/04/2026 |
8.29
|
35,400 | 8.20 | 8.38 | 8.20 | 0 | 0 | 0 | |
| 09/04/2026 |
8.20
|
43,200 | 8.20 | 8.29 | 8.20 | 0 | 0 | 0 | |
| 08/04/2026 |
8.20
|
39,300 | 8.38 | 8.38 | 8.20 | 0 | 5,000 | 0 | |
| 07/04/2026 |
8.29
|
26,300 | 8.38 | 8.38 | 8.20 | 0 | 100 | 0 | |
| 06/04/2026 |
8.38
|
47,100 | 8.47 | 8.56 | 8.38 | 0 | 0 | 0 | |
| 03/04/2026 |
8.38
|
36,900 | 8.47 | 8.47 | 8.29 | 0 | 5,500 | -0.1 | |
| 02/04/2026 |
8.38
|
29,100 | 8.38 | 8.56 | 8.38 | 0 | 0 | 0 | |
| 01/04/2026 |
8.47
|
63,500 | 8.56 | 8.56 | 8.38 | 0 | 0 | 0 | |
| 31/03/2026 |
8.56
|
58,000 | 8.66 | 8.75 | 8.56 | 0 | 0 | 0 | |
| 30/03/2026 |
8.66
|
105,600 | 8.56 | 9.02 | 8.47 | 0 | 0 | 0 | |
| 27/03/2026 |
8.56
|
42,300 | 8.56 | 8.56 | 8.47 | 0 | 0 | 0 | |
| 26/03/2026 |
8.56
|
75,300 | 8.66 | 8.66 | 8.38 | 0 | 0 | 0 | |
| 25/03/2026 |
8.66
|
114,300 | 8.47 | 8.66 | 8.47 | 0 | 2,900 | -0.0 | |
| 24/03/2026 |
8.47
|
97,900 | 8.66 | 8.84 | 8.20 | 0 | 2,900 | -0.0 | |
| 23/03/2026 |
8.66
|
176,100 | 9.29 | 9.29 | 8.66 | 4,000 | 0 | 0.0 | |
| 20/03/2026 |
9.02
|
222,100 | 8.56 | 9.11 | 8.47 | 0 | 0 | 0 | |
| 19/03/2026 |
8.47
|
42,200 | 8.47 | 8.47 | 8.29 | 0 | 0 | 0 | |
| 18/03/2026 |
8.38
|
28,900 | 8.20 | 8.38 | 8.20 | 0 | 0 | 0 | |
| 17/03/2026 |
8.20
|
69,900 | 8.47 | 8.47 | 8.11 | 500 | 0 | 0.0 | |
| 16/03/2026 |
8.47
|
70,000 | 8.56 | 8.56 | 8.29 | 6,000 | 0 | 0.1 | |
| 13/03/2026 |
8.56
|
119,900 | 8.84 | 8.93 | 8.47 | 500 | 0 | 0.0 | |
| 12/03/2026 |
8.75
|
151,100 | 8.20 | 8.93 | 8.20 | 3,800 | 0 | 0.0 | |
| 11/03/2026 |
8.20
|
164,400 | 8.38 | 8.38 | 7.84 | 1,500 | 0 | 0.0 | |
| 10/03/2026 |
8.38
|
106,100 | 8.66 | 8.75 | 8.11 | 4,600 | 0 | 0.0 | |
| 09/03/2026 |
8.56
|
341,800 | 8.75 | 9.48 | 8.47 | 4,600 | 0 | 0.0 | |
| 06/03/2026 |
8.66
|
161,900 | 8.93 | 9.38 | 8.66 | 0 | 0 | 0 | |
| 05/03/2026 |
8.84
|
175,200 | 9.84 | 9.84 | 8.66 | 0 | 5,500 | -0.1 | |
| 04/03/2026 |
9.57
|
545,200 | 8.84 | 9.57 | 8.84 | 0 | 4,300 | -0.0 | |
| 03/03/2026 |
8.75
|
424,400 | 8.20 | 8.84 | 8.20 | 0 | 1,000 | -0.0 | |
| 02/03/2026 |
8.11
|
141,000 | 7.74 | 8.20 | 7.56 | 0 | 0 | 0 | |
| 27/02/2026 |
7.74
|
15,900 | 7.74 | 7.93 | 7.65 | 0 | 0 | 0 | |
| 26/02/2026 |
7.74
|
5,700 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 25/02/2026 |
7.74
|
10,500 | 7.74 | 7.74 | 7.65 | 0 | 0 | 0 | |
| 24/02/2026 |
7.74
|
48,300 | 7.65 | 8.20 | 7.56 | 0 | 0 | 0 | |
| 23/02/2026 |
7.74
|
14,100 | 7.65 | 7.74 | 7.65 | 100 | 0 | 0.0 | |
| 13/02/2026 |
7.65
|
11,200 | 7.56 | 7.65 | 7.56 | 500 | 0 | 0.0 | |
| 12/02/2026 |
7.65
|
2,500 | 7.56 | 7.65 | 7.56 | 100 | 0 | 0.0 | |
| 11/02/2026 |
7.56
|
12,300 | 7.47 | 7.56 | 7.47 | 0 | 0 | 0 | |
| 10/02/2026 |
7.47
|
10,700 | 7.56 | 7.56 | 7.47 | 0 | 0 | 0 | |
| 09/02/2026 |
7.65
|
8,800 | 7.65 | 7.65 | 7.56 | 1,000 | 0 | 0.0 | |
| 06/02/2026 |
7.65
|
68,400 | 7.74 | 7.74 | 7.47 | 0 | 0 | 0 | |
| 05/02/2026 |
7.74
|
2,800 | 7.74 | 7.74 | 7.65 | 0 | 0 | 0 | |
| 04/02/2026 |
7.74
|
18,900 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 03/02/2026 |
7.84
|
20,300 | 7.84 | 7.93 | 7.84 | 1,100 | 0 | 0.0 | |
| 02/02/2026 |
7.84
|
61,200 | 8.02 | 8.02 | 7.84 | 1,100 | 0 | 0.0 | |
| 30/01/2026 |
8.02
|
14,200 | 7.93 | 8.02 | 7.84 | 0 | 0 | 0 | |
| 29/01/2026 |
7.93
|
2,500 | 7.93 | 8.02 | 7.93 | 0 | 0 | 0 | |
| 28/01/2026 |
8.02
|
73,800 | 8.02 | 8.11 | 7.93 | 0 | 0 | 0 | |
| 27/01/2026 |
8.02
|
6,700 | 7.93 | 8.02 | 7.84 | 0 | 0 | 0 | |
| 26/01/2026 |
8.02
|
37,400 | 8.02 | 8.02 | 7.84 | 0 | 0 | 0 | |
| 23/01/2026 |
8.20
|
49,300 | 8.20 | 8.38 | 8.02 | 100 | 0 | 0.0 | |
| 22/01/2026 |
8.20
|
39,300 | 8.20 | 8.20 | 8.11 | 0 | 0 | 0 | |
| 21/01/2026 |
8.29
|
71,700 | 8.20 | 8.38 | 8.20 | 0 | 0 | 0 | |
| 20/01/2026 |
7.93
|
8,100 | 8.20 | 8.20 | 7.93 | 0 | 1,100 | -0.0 | |