| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-18) |
-0.25 | -3.98% | 4,189,000 | 1,800 | 0 |
5.61
6.18
5.97
|
|
2 tháng
(2026-04-20) |
0.88 | 17.35% | 10,519,100 | -39,096 | 0 |
5.05
6.46
5.97
|
|
3 tháng
(2026-03-19) |
0.93 | 18.70% | 14,329,100 | -49,958 | -0.2 |
4.82
6.46
5.97
|
|
6 tháng
(2025-12-19) |
-0.26 | -4.13% | 31,468,300 | 29,742 | 0.3 |
4.60
6.46
5.97
|
|
12 tháng
(2025-06-23) |
1.99 | 50.52% | 74,774,400 | -286,558 | -0.9 |
3.94
8.78
5.97
|
|
24 tháng
(2024-06-27) |
0.54 | 9.99% | 94,654,800 | -398,965 | -1.4 |
3.46
8.78
5.97
|
|
36 tháng
(2023-07-03) |
1.24 | 26.45% | 134,207,000 | -161,449 | 0.1 |
3.46
8.78
5.97
|
|
60 tháng
(2021-07-13) |
-4.98 | -45.62% | 347,162,800 | -429,327 | -0.5 |
3.46
15.75
5.97
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 17/06/2026 |
5.97
|
81,800 | 5.93 | 5.99 | 5.93 | 700 | 0 | 0 | |
| 16/06/2026 |
5.93
|
111,000 | 5.99 | 5.99 | 5.89 | 2,300 | 0 | 0 | |
| 15/06/2026 |
5.96
|
119,500 | 5.98 | 6.03 | 5.96 | 0 | 0 | 0 | |
| 12/06/2026: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
| 12/06/2026 |
6
|
205,000 | 5.90 | 6.08 | 5.90 | 4,200 | 0 | 0 | |
| 11/06/2026 |
5.90
|
256,000 | 5.95 | 5.95 | 5.80 | 0 | 0 | 0 | |
| 10/06/2026 |
5.96
|
250,700 | 5.98 | 6.04 | 5.83 | 0 | 500 | 0 | |
| 09/06/2026 |
5.92
|
87,500 | 5.88 | 5.95 | 5.87 | 0 | 500 | 0 | |
| 08/06/2026 |
5.88
|
400,800 | 5.71 | 6.11 | 5.71 | 0 | 4,300 | 0 | |
| 05/06/2026 |
5.71
|
134,100 | 5.75 | 5.75 | 5.66 | 0 | 2,000 | 0 | |
| 04/06/2026 |
5.71
|
36,100 | 5.71 | 5.75 | 5.64 | 0 | 1,500 | 0 | |
| 03/06/2026 |
5.70
|
119,000 | 5.67 | 5.74 | 5.64 | 0 | 0 | 0 | |
| 02/06/2026 |
5.67
|
105,100 | 5.64 | 5.76 | 5.62 | 500 | 0 | 0 | |
| 01/06/2026 |
5.70
|
60,800 | 5.62 | 5.75 | 5.62 | 0 | 1,500 | 0 | |
| 29/05/2026 |
5.62
|
141,300 | 5.69 | 5.70 | 5.61 | 1,000 | 2,200 | 0 | |
| 28/05/2026 |
5.70
|
126,600 | 5.75 | 5.80 | 5.60 | 0 | 500 | 0 | |
| 27/05/2026 |
5.75
|
392,300 | 5.72 | 5.87 | 5.70 | 7,300 | 10,400 | 0 | |
| 26/05/2026 |
5.71
|
147,100 | 5.66 | 5.73 | 5.61 | 3,200 | 4,000 | 0 | |
| 25/05/2026 |
5.61
|
149,300 | 5.53 | 5.72 | 5.53 | 1,500 | 1,200 | 0 | |
| 22/05/2026 |
5.61
|
86,300 | 5.63 | 5.71 | 5.59 | 2,500 | 800 | 0 | |
| 21/05/2026 |
5.62
|
207,300 | 5.58 | 5.76 | 5.58 | 500 | 3,200 | 0 | |
| 20/05/2026 |
5.76
|
214,600 | 5.80 | 5.83 | 5.44 | 4,800 | 4,700 | 0 | |
| 19/05/2026 |
5.80
|
596,800 | 6.12 | 6.20 | 5.75 | 11,300 | 3,800 | 0 | |
| 18/05/2026 |
6.18
|
241,800 | 6.20 | 6.33 | 6.10 | 3,800 | 0 | 0 | |
| 15/05/2026 |
6.23
|
155,000 | 6.33 | 6.38 | 6.21 | 4,200 | 3,500 | 0 | |
| 14/05/2026 |
6.32
|
217,200 | 6.70 | 6.70 | 6.32 | 500 | 3,600 | 0 | |
| 13/05/2026 |
6.45
|
272,900 | 6.45 | 6.47 | 6.29 | 0 | 2,500 | 0 | |
| 12/05/2026 |
6.39
|
505,600 | 6.01 | 6.42 | 5.95 | 7,100 | 6,200 | 0 | |
| 11/05/2026 |
6.00
|
240,700 | 6.23 | 6.23 | 6.00 | 2,500 | 2,600 | 0 | |
| 08/05/2026 |
6.18
|
455,800 | 6.29 | 6.57 | 6.09 | 3,800 | 4,200 | 0 | |
| 07/05/2026 |
6.29
|
309,800 | 6.57 | 6.69 | 6.29 | 0 | 4,500 | 0 | |
| 06/05/2026 |
6.46
|
993,200 | 6.14 | 6.46 | 6.02 | 4,300 | 12,600 | 0 | |
| 05/05/2026 |
6.04
|
1,470,400 | 6.26 | 6.26 | 5.88 | 4,101 | 20,800 | 0 | |
| 04/05/2026 |
5.85
|
111,300 | 5.85 | 5.85 | 5.85 | 0 | 1,097 | 0 | |
| 29/04/2026 |
5.47
|
1,146,500 | 5.04 | 5.47 | 5.01 | 9,400 | 3,000 | 0 | |
| 28/04/2026 |
5.12
|
88,200 | 5.04 | 5.14 | 4.94 | 0 | 5,200 | 0 | |
| 24/04/2026 |
5.07
|
59,000 | 5.07 | 5.08 | 5.01 | 0 | 3,000 | 0 | |
| 23/04/2026 |
5.08
|
100,200 | 5.04 | 5.19 | 5.01 | 0 | 2,300 | 0 | |
| 22/04/2026 |
5.05
|
15,000 | 5.01 | 5.08 | 5.01 | 0 | 2,200 | 0 | |
| 21/04/2026 |
5.05
|
61,700 | 5.05 | 5.13 | 5.00 | 500 | 0 | 0 | |
| 20/04/2026 |
5.05
|
127,600 | 5.10 | 5.10 | 5.02 | 0 | 0 | 0 | |
| 17/04/2026 |
5.10
|
36,400 | 5.14 | 5.14 | 5.03 | 500 | 800 | 0 | |
| 16/04/2026 |
5.07
|
86,800 | 5.21 | 5.21 | 5.07 | 0 | 0 | 0 | |
| 15/04/2026 |
5.21
|
316,100 | 5.22 | 5.22 | 5.17 | 0 | 500 | 0 | |
| 14/04/2026 |
5.22
|
332,300 | 5.18 | 5.26 | 5.16 | 19,300 | 0 | 0 | |
| 13/04/2026 |
5.18
|
139,100 | 5.11 | 5.18 | 5.05 | 0 | 3,562 | 0 | |
| 10/04/2026 |
5.11
|
102,000 | 5.05 | 5.23 | 5.05 | 0 | 4,000 | 0 | |
| 09/04/2026 |
5.18
|
85,900 | 4.97 | 5.21 | 4.97 | 3,500 | 0 | 0 | |
| 08/04/2026 |
5.13
|
112,500 | 4.97 | 5.23 | 4.96 | 2,900 | 500 | 0 | |
| 07/04/2026 |
4.93
|
77,800 | 4.93 | 4.99 | 4.90 | 0 | 2,700 | 0 | |
| 06/04/2026 |
4.94
|
47,400 | 5.02 | 5.03 | 4.92 | 4,200 | 200 | 0.0 | |
| 03/04/2026 |
5.03
|
173,300 | 5.12 | 5.12 | 4.96 | 15,300 | 3,500 | 0.1 | |
| 02/04/2026 |
5.12
|
64,000 | 5.18 | 5.19 | 5.06 | 21,200 | 4,800 | 0.1 | |
| 01/04/2026 |
5.21
|
203,900 | 5.29 | 5.29 | 5.14 | 100 | 51,000 | -0.3 | |
| 31/03/2026 |
5.26
|
149,300 | 5.25 | 5.26 | 5.20 | 100 | 1,600 | -0.0 | |
| 30/03/2026 |
5.25
|
101,900 | 5.28 | 5.28 | 5.15 | 0 | 0 | 0 | |
| 27/03/2026 |
5.29
|
85,100 | 5.30 | 5.30 | 5.19 | 0 | 0 | 0 | |
| 26/03/2026 |
5.30
|
306,600 | 5.19 | 5.46 | 5.19 | 2,400 | 2,000 | 0.0 | |
| 25/03/2026 |
5.14
|
869,500 | 5.00 | 5.24 | 4.90 | 0 | 0 | 0 | |
| 24/03/2026 |
4.94
|
103,300 | 4.92 | 4.95 | 4.85 | 0 | 0 | 0 | |
| 23/03/2026 |
4.82
|
86,500 | 5.03 | 5.03 | 4.82 | 0 | 0 | 0 | |
| 20/03/2026 |
5.03
|
190,600 | 5.04 | 5.04 | 4.93 | 1,000 | 0 | 0.0 | |
| 19/03/2026 |
5.00
|
139,700 | 4.94 | 5.05 | 4.89 | 1,200 | 7,400 | -0.0 | |
| 18/03/2026 |
4.92
|
504,900 | 5.24 | 5.38 | 4.87 | 4,000 | 1,500 | 0.0 | |
| 17/03/2026 |
5.23
|
251,200 | 5.27 | 5.47 | 5.19 | 9,800 | 12,200 | -0.0 | |
| 16/03/2026 |
5.20
|
840,100 | 5.07 | 5.30 | 5.07 | 7,600 | 2,900 | 0.0 | |
| 13/03/2026 |
4.96
|
170,700 | 4.95 | 5.08 | 4.86 | 7,600 | 2,900 | 0.0 | |
| 12/03/2026 |
4.96
|
72,900 | 5.02 | 5.02 | 4.85 | 500 | 8,400 | -0.0 | |
| 11/03/2026 |
5.04
|
150,300 | 4.78 | 5.04 | 4.68 | 8,800 | 500 | 0.0 | |
| 10/03/2026 |
4.75
|
92,900 | 4.65 | 4.75 | 4.60 | 10,600 | 5,900 | 0.0 | |
| 09/03/2026 |
4.60
|
406,800 | 4.76 | 4.76 | 4.60 | 10,600 | 5,900 | 0.0 | |
| 06/03/2026 |
4.94
|
435,600 | 4.81 | 5.04 | 4.76 | 4,000 | 4,800 | -0.0 | |
| 05/03/2026 |
4.91
|
267,600 | 4.90 | 4.99 | 4.82 | 1,500 | 4,400 | -0.0 | |
| 04/03/2026 |
4.90
|
408,100 | 4.94 | 5.00 | 4.80 | 15,300 | 3,500 | 0.1 | |
| 03/03/2026 |
4.96
|
171,900 | 5.04 | 5.04 | 4.94 | 500 | 3,600 | -0.0 | |
| 02/03/2026 |
5.10
|
428,700 | 4.87 | 5.10 | 4.85 | 17,800 | 10,900 | 0.0 | |
| 27/02/2026 |
5.12
|
160,000 | 5.14 | 5.18 | 5.00 | 500 | 3,300 | -0.0 | |
| 26/02/2026 |
5.14
|
94,600 | 5.12 | 5.16 | 5.00 | 700 | 5,200 | -0.0 | |
| 25/02/2026 |
5.12
|
135,900 | 5.33 | 5.33 | 5.11 | 0 | 9,900 | -0.1 | |
| 24/02/2026 |
5.23
|
219,100 | 5.03 | 5.33 | 5.01 | 2,600 | 1,300 | 0.0 | |
| 23/02/2026 |
5.02
|
111,100 | 5.05 | 5.06 | 4.95 | 5,600 | 1,200 | 0.0 | |
| 13/02/2026 |
5.05
|
95,000 | 4.94 | 5.13 | 4.94 | 2,500 | 2,500 | 0.0 | |
| 12/02/2026 |
5.11
|
204,000 | 5.00 | 5.32 | 4.98 | 400 | 11,500 | -0.1 | |
| 11/02/2026 |
5.00
|
114,000 | 4.85 | 5.09 | 4.78 | 6,400 | 7,300 | -0.0 | |
| 10/02/2026 |
4.85
|
246,800 | 4.87 | 4.91 | 4.68 | 3,600 | 12,200 | -0.0 | |
| 09/02/2026 |
4.87
|
66,500 | 4.91 | 4.94 | 4.80 | 10,700 | 30,900 | -0.1 | |
| 06/02/2026 |
4.91
|
290,500 | 4.89 | 4.93 | 4.76 | 10,700 | 30,900 | -0.1 | |
| 05/02/2026 |
4.95
|
222,100 | 5.00 | 5.00 | 4.85 | 13,000 | 5,900 | 0.0 | |
| 04/02/2026 |
5.00
|
355,800 | 5.03 | 5.06 | 4.72 | 21,200 | 4,800 | 0.1 | |
| 03/02/2026 |
5.01
|
304,400 | 5.02 | 5.23 | 4.97 | 17,800 | 10,900 | 0.0 | |
| 02/02/2026 |
5.07
|
322,200 | 5.07 | 5.29 | 4.99 | 38,700 | 4,800 | 0.2 | |
| 30/01/2026 |
5.30
|
1,532,500 | 5.30 | 5.42 | 5.30 | 13,300 | 6,400 | 0.0 | |
| 29/01/2026 |
5.69
|
202,300 | 5.43 | 5.69 | 5.41 | 2,600 | 7,600 | -0.0 | |
| 28/01/2026 |
5.60
|
89,300 | 5.42 | 5.80 | 5.42 | 4,400 | 4,100 | 0.0 | |
| 27/01/2026 |
5.43
|
260,400 | 5.60 | 5.60 | 5.33 | 3,200 | 14,500 | -0.1 | |
| 26/01/2026 |
5.60
|
111,500 | 5.75 | 5.76 | 5.52 | 200 | 6,500 | -0.0 | |
| 23/01/2026 |
5.75
|
175,000 | 5.76 | 5.80 | 5.66 | 1,900 | 19,800 | -0.1 | |
| 22/01/2026 |
5.85
|
269,600 | 5.75 | 6.01 | 5.67 | 22,600 | 12,500 | 0.1 | |
| 21/01/2026 |
5.65
|
259,000 | 5.66 | 5.79 | 5.60 | 2,300 | 1,200 | 0.0 | |
| 20/01/2026 |
5.64
|
242,100 | 5.61 | 5.80 | 5.61 | 2,400 | 1,500 | 0.0 | |
| 19/01/2026 |
5.61
|
242,300 | 5.70 | 5.70 | 5.53 | 14,200 | 0 | 0.1 | |