| 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) |
-0.30 | -3.41% | 2,986,700 | 2,400 | 0 |
8.10
8.80
8.20
|
|
2 tháng
(2026-04-20) |
0.30 | 3.66% | 5,219,000 | -3,700 | 0 |
7.70
9
8.20
|
|
3 tháng
(2026-03-20) |
0.70 | 8.97% | 7,712,100 | -13,000 | -0.3 |
7.60
9
8.20
|
|
6 tháng
(2025-12-22) |
-1.29 | -13.13% | 20,565,300 | -50,700 | -0.6 |
7.40
9.79
8.20
|
|
12 tháng
(2025-06-23) |
0.23 | 2.84% | 89,465,200 | -44,900 | -0.8 |
7.40
12.73
8.20
|
|
24 tháng
(2024-06-28) |
-2.43 | -22.20% | 210,491,809 | -34,800 | 0.4 |
6.46
14.16
8.20
|
|
36 tháng
(2023-07-04) |
-6.56 | -43.58% | 359,037,638 | -40,492 | 0.0 |
6.46
27.28
8.20
|
|
60 tháng
(2021-07-14) |
0.58 | 7.33% | 472,700,600 | -40,992 | -0.3 |
3.66
27.28
8.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/06/2026 |
8.20
|
192,000 | 8.50 | 8.50 | 8.20 | 0 | 0 | 0 | |
| 17/06/2026 |
8.50
|
152,000 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 | |
| 16/06/2026 |
8.60
|
151,300 | 8.60 | 8.70 | 8.40 | 5,800 | 0 | 0 | |
| 15/06/2026 |
8.60
|
98,700 | 8.50 | 8.60 | 8.30 | 0 | 3,500 | 0 | |
| 12/06/2026 |
8.50
|
271,500 | 8.70 | 8.70 | 8.30 | 0 | 3,500 | 0 | |
| 11/06/2026 |
8.60
|
48,000 | 8.70 | 8.80 | 8.60 | 0 | 0 | 0 | |
| 10/06/2026 |
8.80
|
490,400 | 8.40 | 9 | 8.40 | 1,000 | 0 | 0 | |
| 09/06/2026 |
8.50
|
164,700 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 | |
| 08/06/2026 |
8.40
|
109,300 | 8.30 | 8.40 | 8.20 | 0 | 3,500 | 0 | |
| 05/06/2026 |
8.40
|
41,900 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 | |
| 04/06/2026 |
8.40
|
67,500 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 | |
| 03/06/2026 |
8.40
|
62,500 | 8.30 | 8.40 | 8.20 | 2,600 | 0 | 0 | |
| 02/06/2026 |
8.10
|
167,700 | 8.40 | 8.50 | 8.10 | 2,600 | 0 | 0 | |
| 01/06/2026 |
8.40
|
35,200 | 8.20 | 8.40 | 8.20 | 0 | 500 | 0 | |
| 29/05/2026 |
8.30
|
54,000 | 8.40 | 8.40 | 8.30 | 0 | 200 | 0 | |
| 28/05/2026 |
8.50
|
37,600 | 8.60 | 8.60 | 8.30 | 0 | 0 | 0 | |
| 27/05/2026 |
8.60
|
96,600 | 8.50 | 8.60 | 8.40 | 500 | 0 | 0 | |
| 26/05/2026 |
8.60
|
195,300 | 8.60 | 8.70 | 8.30 | 0 | 0 | 0 | |
| 25/05/2026 |
8.60
|
63,400 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 | |
| 22/05/2026 |
8.50
|
79,300 | 8.70 | 8.80 | 8.40 | 1,000 | 900 | 0 | |
| 21/05/2026 |
8.70
|
50,600 | 8.30 | 8.70 | 8.30 | 0 | 0 | 0 | |
| 20/05/2026 |
8.60
|
252,800 | 8.80 | 8.90 | 8.10 | 9,000 | 8,000 | 0 | |
| 19/05/2026 |
8.80
|
296,400 | 9.10 | 9.20 | 8.60 | 0 | 0 | 0 | |
| 18/05/2026 |
9
|
523,300 | 8.40 | 9 | 8.40 | 1,400 | 1,800 | 0 | |
| 15/05/2026 |
8.40
|
189,900 | 8 | 8.50 | 7.90 | 0 | 0 | 0 | |
| 14/05/2026 |
8
|
98,200 | 8.10 | 8.20 | 8 | 0 | 0 | 0 | |
| 13/05/2026 |
8.20
|
152,200 | 8 | 8.20 | 8 | 5,100 | 7,300 | 0 | |
| 12/05/2026 |
8
|
296,300 | 7.90 | 8 | 7.80 | 0 | 0 | 0 | |
| 11/05/2026 |
7.90
|
110,700 | 7.80 | 7.90 | 7.80 | 0 | 100 | 0 | |
| 08/05/2026 |
7.80
|
112,200 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 | |
| 07/05/2026 |
7.70
|
54,200 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 | |
| 06/05/2026 |
7.90
|
121,600 | 7.70 | 7.90 | 7.70 | 0 | 0 | 0 | |
| 05/05/2026 |
7.70
|
77,700 | 7.80 | 7.90 | 7.70 | 0 | 2,200 | 0 | |
| 04/05/2026 |
7.80
|
44,500 | 7.70 | 7.90 | 7.70 | 0 | 300 | 0 | |
| 29/04/2026 |
7.80
|
115,000 | 7.90 | 7.90 | 7.70 | 0 | 100 | 0 | |
| 28/04/2026 |
7.90
|
31,200 | 7.80 | 8 | 7.80 | 0 | 0 | 0 | |
| 24/04/2026 |
7.80
|
49,600 | 8 | 8 | 7.80 | 0 | 0 | 0 | |
| 23/04/2026 |
8
|
64,400 | 8 | 8 | 7.90 | 0 | 0 | 0 | |
| 22/04/2026 |
8
|
35,400 | 8.10 | 8.10 | 8 | 0 | 500 | 0 | |
| 21/04/2026 |
8.10
|
50,900 | 8.20 | 8.20 | 8.10 | 0 | 300 | 0 | |
| 20/04/2026 |
8.20
|
105,000 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 | |
| 17/04/2026 |
8.30
|
79,600 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 | |
| 16/04/2026 |
8.30
|
94,700 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 | |
| 15/04/2026 |
8.30
|
110,300 | 8.20 | 8.40 | 8.20 | 0 | 0 | 0 | |
| 14/04/2026 |
8.20
|
74,400 | 8.10 | 8.30 | 8.10 | 0 | 1,200 | 0 | |
| 13/04/2026 |
8.10
|
92,600 | 8.10 | 8.30 | 8.10 | 0 | 0 | 0 | |
| 10/04/2026 |
8.20
|
95,300 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 | |
| 09/04/2026 |
8.30
|
120,700 | 8.20 | 8.40 | 8.20 | 0 | 0 | 0 | |
| 08/04/2026 |
8.30
|
206,300 | 8.20 | 8.40 | 8 | 17,200 | 100 | 0 | |
| 07/04/2026 |
8
|
54,700 | 8.10 | 8.20 | 8 | 1,000 | 0 | -0.1 | |
| 06/04/2026 |
8.10
|
121,800 | 8.10 | 8.40 | 8.10 | 0 | 3,600 | -0.0 | |
| 03/04/2026 |
8.10
|
30,700 | 8.10 | 8.10 | 8 | 0 | 24,500 | -0.2 | |
| 02/04/2026 |
8.20
|
113,900 | 8.30 | 8.30 | 8 | 2,800 | 2,400 | 0.0 | |
| 01/04/2026 |
8.30
|
145,800 | 8.20 | 8.50 | 8.20 | 0 | 0 | 0 | |
| 31/03/2026 |
8.10
|
139,700 | 8 | 8.30 | 8 | 0 | 7,500 | -0.1 | |
| 30/03/2026 |
8.10
|
234,200 | 8 | 8.10 | 7.90 | 1,000 | 1,000 | 0.0 | |
| 27/03/2026 |
8.20
|
84,100 | 7.90 | 8.20 | 7.90 | 1,000 | 1,000 | 0.0 | |
| 26/03/2026 |
7.90
|
136,900 | 8.10 | 8.30 | 7.90 | 0 | 6,200 | -0.0 | |
| 25/03/2026 |
8
|
149,600 | 7.90 | 8.10 | 7.80 | 1,500 | 1,600 | -0.0 | |
| 24/03/2026 |
7.90
|
93,300 | 7.70 | 8 | 7.70 | 1,500 | 1,600 | -0.0 | |
| 23/03/2026 |
7.60
|
233,100 | 7.70 | 7.90 | 7.50 | 13,700 | 3,800 | 0.1 | |
| 20/03/2026 |
7.80
|
81,400 | 8.40 | 8.40 | 7.80 | 6,200 | 700 | 0.0 | |
| 19/03/2026 |
8.20
|
292,100 | 7.70 | 8.30 | 7.60 | 6,200 | 700 | 0.0 | |
| 18/03/2026 |
7.70
|
122,800 | 7.80 | 7.80 | 7.50 | 4,200 | 0 | 0.0 | |
| 17/03/2026 |
7.70
|
170,500 | 7.80 | 8 | 7.70 | 0 | 17,400 | -0.1 | |
| 16/03/2026 |
7.80
|
119,800 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 | |
| 13/03/2026 |
7.80
|
119,400 | 7.70 | 7.80 | 7.50 | 1,500 | 1,500 | 0.0 | |
| 12/03/2026 |
7.80
|
119,500 | 7.80 | 8 | 7.60 | 0 | 0 | 0 | |
| 11/03/2026 |
7.90
|
85,100 | 7.70 | 7.90 | 7.50 | 18,000 | 1,400 | 0.1 | |
| 10/03/2026 |
7.70
|
243,500 | 7.40 | 8 | 7.20 | 0 | 0 | 0 | |
| 09/03/2026 |
7.40
|
379,300 | 8.10 | 8.10 | 7.40 | 0 | 0 | 0 | |
| 06/03/2026 |
8.20
|
150,600 | 8.50 | 8.50 | 8.20 | 1,400 | 0 | 0.0 | |
| 05/03/2026 |
8.50
|
204,100 | 8.50 | 8.60 | 8.40 | 0 | 24,500 | -0.2 | |
| 04/03/2026 |
8.50
|
238,400 | 8.50 | 8.50 | 8.20 | 0 | 2,300 | -0.0 | |
| 03/03/2026 |
8.50
|
129,000 | 8.80 | 8.80 | 8.50 | 0 | 0 | 0 | |
| 02/03/2026 |
8.80
|
275,500 | 9 | 9 | 8.50 | 500 | 0 | 0.0 | |
| 27/02/2026 |
9.10
|
708,200 | 8.30 | 9.10 | 8.20 | 0 | 0 | 0 | |
| 26/02/2026 |
8.30
|
18,400 | 8.30 | 8.40 | 8.30 | 0 | 0 | 0 | |
| 25/02/2026 |
8.40
|
220,600 | 8.50 | 8.50 | 8.20 | 0 | 0 | 0 | |
| 24/02/2026 |
8.50
|
117,800 | 8.50 | 8.50 | 8.30 | 3,700 | 0 | 0.0 | |
| 23/02/2026 |
8.50
|
97,300 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 | |
| 13/02/2026 |
8.40
|
179,200 | 8.20 | 8.40 | 8.20 | 0 | 0 | 0 | |
| 12/02/2026 |
8.20
|
59,900 | 8.60 | 8.60 | 8.20 | 0 | 0 | 0 | |
| 11/02/2026 |
8.40
|
236,900 | 8.10 | 8.50 | 8 | 0 | 0 | 0 | |
| 10/02/2026 |
8.20
|
69,900 | 8.10 | 8.20 | 8 | 0 | 3,500 | -0.0 | |
| 09/02/2026 |
8.10
|
66,900 | 8.20 | 8.30 | 8.10 | 0 | 25,000 | -0.2 | |
| 06/02/2026 |
8.10
|
131,400 | 8.40 | 8.50 | 8.10 | 0 | 3,000 | -0.0 | |
| 05/02/2026 |
8.60
|
185,600 | 8.60 | 8.70 | 8.30 | 0 | 3,000 | -0.0 | |
| 04/02/2026 |
8.60
|
145,200 | 8.80 | 8.80 | 8.40 | 500 | 0 | 0.0 | |
| 03/02/2026 |
8.70
|
250,300 | 8.60 | 8.80 | 8.60 | 9,400 | 0 | 0.1 | |
| 02/02/2026 |
8.60
|
259,200 | 8.50 | 8.70 | 8.40 | 9,400 | 0 | 0.1 | |
| 30/01/2026 |
8.50
|
268,900 | 8.30 | 8.60 | 8.30 | 100 | 0 | 0.0 | |
| 29/01/2026 |
8.40
|
188,200 | 8.50 | 8.50 | 8.30 | 100 | 3,900 | -0.0 | |
| 28/01/2026 |
8.40
|
257,400 | 8.80 | 8.80 | 8.40 | 0 | 11,200 | -0.1 | |
| 27/01/2026 |
8.80
|
213,300 | 9.20 | 9.30 | 8.80 | 0 | 0 | 0 | |
| 26/01/2026 |
9.20
|
139,600 | 9.40 | 9.40 | 9 | 100 | 34,400 | -0.3 | |
| 23/01/2026: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 23/01/2026 |
9.40
|
165,900 | 9.50 | 9.90 | 9.40 | 15,600 | 0 | 0.2 | |
| 22/01/2026 |
9.50
|
332,000 | 9.22 | 9.69 | 9.12 | 0 | 0 | 0 | |
| 21/01/2026 |
9.22
|
179,600 | 9.22 | 9.31 | 9.03 | 0 | 0 | 0 | |
| 20/01/2026 |
9.22
|
92,500 | 9.31 | 9.31 | 9.12 | 0 | 0 | 0 | |