| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
1 | 15.87% | 2,866,100 | 0 | 0 |
6.20
8.20
7.20
|
|
2 tháng
(2026-04-13) |
0.81 | 12.56% | 3,556,800 | 0 | 0 |
6.02
8.20
7.20
|
|
3 tháng
(2026-03-16) |
0.72 | 10.98% | 4,100,400 | 0 | 0 |
6.02
8.20
7.20
|
|
6 tháng
(2025-12-15) |
-0.20 | -2.72% | 6,235,100 | 0 | 0 |
6.02
8.20
7.20
|
|
12 tháng
(2025-06-17) |
0.07 | 1.02% | 19,872,700 | 0 | 0 |
6.02
8.99
7.20
|
|
24 tháng
(2024-06-24) |
-10.21 | -58.31% | 65,733,018 | 0 | 0 |
6.02
22.42
7.20
|
|
36 tháng
(2023-06-28) |
0.17 | 2.33% | 149,898,702 | -2,000 | -0.1 |
6.02
32.15
7.20
|
|
60 tháng
(2021-07-08) |
3.22 | 79.08% | 198,906,338 | -84,000 | -1.5 |
3.61
34.74
7.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 12/06/2026 |
7.20
|
116,300 | 7.30 | 7.50 | 7.20 | 0 | 0 | 0 | |
| 11/06/2026 |
7.30
|
78,100 | 7.20 | 7.40 | 7 | 0 | 0 | 0 | |
| 10/06/2026 |
7.20
|
186,500 | 7.70 | 7.70 | 7.20 | 0 | 0 | 0 | |
| 09/06/2026 |
7.50
|
142,600 | 8 | 8.10 | 7.40 | 0 | 0 | 0 | |
| 08/06/2026 |
7.90
|
221,400 | 7 | 7.90 | 6.80 | 0 | 0 | 0 | |
| 05/06/2026 |
7.20
|
381,400 | 8 | 8.30 | 7.20 | 0 | 0 | 0 | |
| 04/06/2026 |
8
|
262,300 | 7.90 | 8.60 | 7.80 | 0 | 0 | 0 | |
| 03/06/2026 |
7.90
|
673,900 | 9 | 9 | 7.70 | 0 | 0 | 0 | |
| 02/06/2026 |
8.20
|
361,700 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 01/06/2026 |
7.50
|
113,000 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 | |
| 29/05/2026 |
6.90
|
152,900 | 6.30 | 6.90 | 6.30 | 0 | 0 | 0 | |
| 28/05/2026 |
6.30
|
7,600 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
| 27/05/2026 |
6.30
|
34,100 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 | |
| 26/05/2026 |
6.30
|
9,000 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 | |
| 25/05/2026 |
6.30
|
16,700 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 | |
| 22/05/2026 |
6.20
|
31,200 | 6.20 | 6.40 | 6.20 | 0 | 0 | 0 | |
| 21/05/2026 |
6.20
|
12,800 | 6.10 | 6.20 | 6 | 0 | 0 | 0 | |
| 20/05/2026 |
6.20
|
17,200 | 6.10 | 6.30 | 5.80 | 0 | 0 | 0 | |
| 19/05/2026: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 19/05/2026 |
6.20
|
31,800 | 6.60 | 6.60 | 6.20 | 0 | 0 | 0 | |
| 18/05/2026 |
6.30
|
38,200 | 6.30 | 6.30 | 6.11 | 0 | 0 | 0 | |
| 15/05/2026 |
6.21
|
31,700 | 6.39 | 6.49 | 6.11 | 0 | 0 | 0 | |
| 14/05/2026 |
6.39
|
29,200 | 6.30 | 6.39 | 6.11 | 0 | 0 | 0 | |
| 13/05/2026 |
6.30
|
32,800 | 6.49 | 6.49 | 6.21 | 0 | 0 | 0 | |
| 12/05/2026 |
6.49
|
84,900 | 6.21 | 6.58 | 6.11 | 0 | 0 | 0 | |
| 11/05/2026 |
6.02
|
64,100 | 6.30 | 6.30 | 6.02 | 0 | 0 | 0 | |
| 08/05/2026 |
6.30
|
36,800 | 6.30 | 6.39 | 6.02 | 0 | 0 | 0 | |
| 07/05/2026 |
6.30
|
24,900 | 6.21 | 6.30 | 6.02 | 0 | 0 | 0 | |
| 06/05/2026 |
6.21
|
86,300 | 6.21 | 6.21 | 6.02 | 0 | 0 | 0 | |
| 05/05/2026 |
6.21
|
29,200 | 6.21 | 6.21 | 6.11 | 0 | 0 | 0 | |
| 04/05/2026 |
6.21
|
9,100 | 6.30 | 6.30 | 6.21 | 0 | 0 | 0 | |
| 29/04/2026 |
6.39
|
10,700 | 6.30 | 6.39 | 6.21 | 0 | 0 | 0 | |
| 28/04/2026 |
6.39
|
56,200 | 6.39 | 6.39 | 6.30 | 0 | 0 | 0 | |
| 24/04/2026 |
6.39
|
18,600 | 6.39 | 6.39 | 6.30 | 0 | 0 | 0 | |
| 23/04/2026 |
6.39
|
28,100 | 6.49 | 6.49 | 6.11 | 0 | 0 | 0 | |
| 22/04/2026 |
6.49
|
22,600 | 6.39 | 6.49 | 6.30 | 0 | 0 | 0 | |
| 21/04/2026 |
6.39
|
15,000 | 6.49 | 6.49 | 6.21 | 0 | 0 | 0 | |
| 20/04/2026 |
6.49
|
12,500 | 6.39 | 6.49 | 6.39 | 0 | 0 | 0 | |
| 17/04/2026 |
6.39
|
72,300 | 6.49 | 6.49 | 6.21 | 0 | 0 | 0 | |
| 16/04/2026 |
6.49
|
24,800 | 6.49 | 6.49 | 6.11 | 0 | 0 | 0 | |
| 15/04/2026 |
6.49
|
15,800 | 6.39 | 6.49 | 6.39 | 0 | 0 | 0 | |
| 14/04/2026 |
6.39
|
18,500 | 6.49 | 6.49 | 6.39 | 0 | 0 | 0 | |
| 13/04/2026 |
6.49
|
60,300 | 6.49 | 6.49 | 6.30 | 0 | 0 | 0 | |
| 10/04/2026 |
6.49
|
11,400 | 6.39 | 6.49 | 6.30 | 0 | 0 | 0 | |
| 09/04/2026 |
6.39
|
13,200 | 6.49 | 6.49 | 6.39 | 0 | 0 | 0 | |
| 08/04/2026 |
6.39
|
17,400 | 6.58 | 6.67 | 6.39 | 0 | 0 | 0 | |
| 07/04/2026 |
6.30
|
11,000 | 6.39 | 6.39 | 6.21 | 0 | 0 | 0 | |
| 06/04/2026 |
6.39
|
36,800 | 6.39 | 6.86 | 6.39 | 0 | 0 | 0 | |
| 03/04/2026 |
6.39
|
26,300 | 6.39 | 6.39 | 6.30 | 0 | 0 | 0 | |
| 02/04/2026 |
6.39
|
19,500 | 6.21 | 6.39 | 6.21 | 0 | 0 | 0 | |
| 01/04/2026 |
6.39
|
13,300 | 6.39 | 6.49 | 6.39 | 0 | 0 | 0 | |
| 31/03/2026 |
6.39
|
51,600 | 6.39 | 6.39 | 6.21 | 0 | 0 | 0 | |
| 30/03/2026 |
6.39
|
1,300 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 | |
| 27/03/2026 |
6.58
|
42,400 | 6.39 | 6.58 | 6.21 | 0 | 0 | 0 | |
| 26/03/2026 |
6.39
|
36,100 | 6.67 | 6.67 | 6.21 | 0 | 0 | 0 | |
| 25/03/2026 |
6.49
|
500 | 6.67 | 6.67 | 6.49 | 0 | 0 | 0 | |
| 24/03/2026 |
6.49
|
118,300 | 6.49 | 6.58 | 6.21 | 0 | 0 | 0 | |
| 23/03/2026 |
6.39
|
12,600 | 6.30 | 6.86 | 6.21 | 0 | 0 | 0 | |
| 20/03/2026 |
6.67
|
52,000 | 6.49 | 6.67 | 6.30 | 0 | 0 | 0 | |
| 19/03/2026 |
6.67
|
19,500 | 6.67 | 6.67 | 6.39 | 0 | 0 | 0 | |
| 18/03/2026 |
6.76
|
8,300 | 6.58 | 6.76 | 6.49 | 0 | 0 | 0 | |
| 17/03/2026 |
6.86
|
14,800 | 6.58 | 6.86 | 6.58 | 0 | 0 | 0 | |
| 16/03/2026 |
6.58
|
37,300 | 6.95 | 7.13 | 6.49 | 0 | 0 | 0 | |
| 13/03/2026 |
6.86
|
64,900 | 6.58 | 6.86 | 6.49 | 0 | 0 | 0 | |
| 12/03/2026 |
6.76
|
21,000 | 6.76 | 6.76 | 6.49 | 0 | 0 | 0 | |
| 11/03/2026 |
6.58
|
11,400 | 6.76 | 7.04 | 6.58 | 0 | 0 | 0 | |
| 10/03/2026 |
6.76
|
19,300 | 6.76 | 7.13 | 6.49 | 0 | 0 | 0 | |
| 09/03/2026 |
6.49
|
57,100 | 6.76 | 6.76 | 6.49 | 0 | 0 | 0 | |
| 06/03/2026 |
7.13
|
52,600 | 7.13 | 7.13 | 6.95 | 0 | 0 | 0 | |
| 05/03/2026 |
7.13
|
33,900 | 7.04 | 7.32 | 7.04 | 0 | 0 | 0 | |
| 04/03/2026 |
7.23
|
96,900 | 7.04 | 7.23 | 6.76 | 0 | 0 | 0 | |
| 03/03/2026 |
7.23
|
19,800 | 7.23 | 7.23 | 7.04 | 0 | 0 | 0 | |
| 02/03/2026 |
7.23
|
64,600 | 7.13 | 7.23 | 6.86 | 0 | 0 | 0 | |
| 27/02/2026 |
7.32
|
34,300 | 7.13 | 7.32 | 7.13 | 0 | 0 | 0 | |
| 26/02/2026 |
7.13
|
33,700 | 7.32 | 7.32 | 7.13 | 0 | 0 | 0 | |
| 25/02/2026 |
7.41
|
9,300 | 7.41 | 7.41 | 7.32 | 0 | 0 | 0 | |
| 24/02/2026 |
7.41
|
124,900 | 7.23 | 7.69 | 7.23 | 0 | 0 | 0 | |
| 23/02/2026 |
7.13
|
11,600 | 7.04 | 7.23 | 7.04 | 0 | 0 | 0 | |
| 13/02/2026 |
7.04
|
50,500 | 7.04 | 7.13 | 7.04 | 0 | 0 | 0 | |
| 12/02/2026 |
7.04
|
44,100 | 7.04 | 7.13 | 6.86 | 0 | 0 | 0 | |
| 11/02/2026 |
7.04
|
24,500 | 7.23 | 7.23 | 7.04 | 0 | 0 | 0 | |
| 10/02/2026 |
7.13
|
27,400 | 7.13 | 7.23 | 7.04 | 0 | 0 | 0 | |
| 09/02/2026 |
7.13
|
19,400 | 7.13 | 7.23 | 7.13 | 0 | 0 | 0 | |
| 06/02/2026 |
7.13
|
65,000 | 7.32 | 7.32 | 7.13 | 0 | 0 | 0 | |
| 05/02/2026 |
7.41
|
67,600 | 7.60 | 7.60 | 7.32 | 0 | 0 | 0 | |
| 04/02/2026 |
7.60
|
163,800 | 7.69 | 7.69 | 7.32 | 0 | 0 | 0 | |
| 03/02/2026 |
7.60
|
36,200 | 7.78 | 7.78 | 7.50 | 0 | 0 | 0 | |
| 02/02/2026 |
7.78
|
132,600 | 7.69 | 8.15 | 7.50 | 0 | 0 | 0 | |
| 30/01/2026 |
7.50
|
29,100 | 7.41 | 7.60 | 7.32 | 0 | 0 | 0 | |
| 29/01/2026 |
7.41
|
24,100 | 7.23 | 7.41 | 7.13 | 0 | 0 | 0 | |
| 28/01/2026 |
7.41
|
4,600 | 7.32 | 7.41 | 7.23 | 0 | 0 | 0 | |
| 27/01/2026 |
7.50
|
22,600 | 7.50 | 7.50 | 6.76 | 0 | 0 | 0 | |
| 26/01/2026 |
7.50
|
6,500 | 7.32 | 7.50 | 7.23 | 0 | 0 | 0 | |
| 23/01/2026 |
7.60
|
14,600 | 7.60 | 7.69 | 7.32 | 0 | 0 | 0 | |
| 22/01/2026 |
7.60
|
51,000 | 7.32 | 7.69 | 7.13 | 0 | 0 | 0 | |
| 21/01/2026 |
7.50
|
7,300 | 7.50 | 7.50 | 7.32 | 0 | 0 | 0 | |
| 20/01/2026 |
7.41
|
9,800 | 7.60 | 7.60 | 7.32 | 0 | 0 | 0 | |
| 19/01/2026 |
7.60
|
15,800 | 7.50 | 7.60 | 7.32 | 0 | 0 | 0 | |
| 16/01/2026 |
7.50
|
19,100 | 7.50 | 7.60 | 7.23 | 0 | 0 | 0 | |
| 15/01/2026 |
7.50
|
13,900 | 7.50 | 7.50 | 7.32 | 0 | 0 | 0 | |
| 14/01/2026 |
7.60
|
76,400 | 7.41 | 7.60 | 7.32 | 0 | 0 | 0 | |