| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-17) |
0.20 | 3.39% | 431,100 | 0 | 0 |
5.80
10
6
|
|
2 tháng
(2026-07-20) |
0.20 | 3.39% | 751,800 | 0 | 0 |
5.80
10
6
|
|
3 tháng
(2026-06-18) |
0.20 | 3.39% | 1,170,000 | 0 | 0 |
5.80
10
6
|
|
6 tháng
(2026-03-20) |
0.28 | 4.85% | 2,391,400 | 0 | 0 |
5.52
10.26
6
|
|
12 tháng
(2025-09-22) |
0.28 | 4.85% | 4,106,225 | 0 | 0 |
5.23
10.26
6
|
|
24 tháng
(2024-09-26) |
0.37 | 6.41% | 6,717,274 | 0 | 0 |
4.86
10.26
6
|
|
36 tháng
(2023-10-02) |
1.12 | 22.39% | 10,983,142 | 0 | 0 |
4.50
10.26
6
|
|
60 tháng
(2021-10-12) |
-2.85 | -31.87% | 34,290,748 | 22,400 | -0.1 |
3.77
20.64
6
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 17/09/2026 |
5.80
|
15,000 | 6 | 6 | 5.80 | 0 | 100 | 0 | |
| 16/09/2026 |
6
|
11,200 | 6.20 | 6.20 | 6 | 0 | 0 | 0 | |
| 15/09/2026 |
6.10
|
35,300 | 5.80 | 6.10 | 5.60 | 0 | 0 | 0 | |
| 14/09/2026 |
5.90
|
1,800 | 6 | 6 | 5.60 | 0 | 0 | 0 | |
| 11/09/2026 |
5.90
|
15,500 | 6 | 6 | 5.90 | 0 | 0 | 0 | |
| 10/09/2026 |
5.90
|
19,800 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
| 09/09/2026 |
5.80
|
7,200 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 | |
| 08/09/2026 |
5.90
|
14,800 | 5.60 | 5.90 | 5.60 | 0 | 0 | 0 | |
| 07/09/2026 |
5.80
|
50,000 | 5.60 | 5.80 | 5.60 | 0 | 0 | 0 | |
| 04/09/2026 |
5.60
|
7,400 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 | |
| 03/09/2026 |
5.60
|
7,700 | 5.50 | 5.70 | 5.50 | 0 | 0 | 0 | |
| 02/09/2026 |
6.90
|
4,400 | 6.60 | 6.90 | 6.60 | 0 | 0 | 0 | |
| 01/09/2026 |
6.20
|
8,500 | 6.20 | 6.30 | 6.20 | 0 | 0 | 0 | |
| 31/08/2026 |
5.90
|
1,800 | 6 | 6 | 5.60 | 0 | 0 | 0 | |
| 28/08/2026 |
5.70
|
8,800 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 | |
| 27/08/2026 |
5.60
|
13,600 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 | |
| 26/08/2026 |
5.70
|
14,900 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 | |
| 25/08/2026 |
5.60
|
3,700 | 5.90 | 5.90 | 5.60 | 0 | 0 | 0 | |
| 24/08/2026 |
5.60
|
27,400 | 5.80 | 6 | 5.50 | 0 | 0 | 0 | |
| 21/08/2026 |
5.80
|
5,000 | 5.60 | 5.80 | 5.50 | 0 | 0 | 0 | |
| 20/08/2026 |
5.80
|
2,100 | 5.80 | 5.90 | 5.80 | 0 | 0 | 0 | |
| 19/08/2026 |
5.80
|
1,600 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 | |
| 18/08/2026 |
5.90
|
8,500 | 5.60 | 5.90 | 5.60 | 0 | 0 | 0 | |
| 17/08/2026 |
5.70
|
1,400 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
| 14/08/2026 |
5.60
|
6,800 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 | |
| 13/08/2026 |
5.60
|
14,000 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 | |
| 12/08/2026 |
5.80
|
1,300 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 | |
| 11/08/2026 |
5.80
|
400 | 6 | 6 | 5.80 | 0 | 0 | 0 | |
| 10/08/2026 |
5.90
|
4,300 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 | |
| 07/08/2026 |
5.90
|
11,900 | 5.70 | 6 | 5.70 | 0 | 0 | 0 | |
| 06/08/2026 |
5.70
|
6,400 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 | |
| 05/08/2026 |
5.80
|
4,800 | 5.60 | 5.80 | 5.50 | 0 | 0 | 0 | |
| 04/08/2026 |
5.70
|
600 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
| 03/08/2026 |
5.70
|
12,700 | 5.50 | 5.70 | 5.50 | 0 | 0 | 0 | |
| 31/07/2026 |
5.70
|
3,100 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 | |
| 30/07/2026 |
5.80
|
5,400 | 5.60 | 5.80 | 5.60 | 0 | 0 | 0 | |
| 29/07/2026 |
5.50
|
1,900 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 | |
| 28/07/2026 |
5.40
|
17,200 | 5.40 | 5.50 | 5.20 | 0 | 0 | 0 | |
| 27/07/2026 |
5.10
|
9,100 | 5.70 | 5.70 | 5 | 0 | 0 | 0 | |
| 24/07/2026 |
5.80
|
1,200 | 5.90 | 6 | 5.70 | 0 | 0 | 0 | |
| 23/07/2026 |
5.90
|
7,400 | 5.70 | 5.90 | 5.60 | 0 | 0 | 0 | |
| 22/07/2026 |
5.90
|
6,800 | 6 | 6 | 5.60 | 0 | 0 | 0 | |
| 21/07/2026 |
5.50
|
21,900 | 5.50 | 6 | 5.40 | 0 | 0 | 0 | |
| 20/07/2026 |
6
|
4,000 | 6 | 6.10 | 6 | 0 | 0 | 0 | |
| 17/07/2026 |
6
|
4,700 | 6.10 | 6.20 | 5.90 | 0 | 0 | 0 | |
| 16/07/2026 |
6.20
|
4,200 | 6 | 6.20 | 6 | 0 | 0 | 0 | |
| 15/07/2026 |
6.10
|
2,800 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 | |
| 14/07/2026 |
6.10
|
4,800 | 6.10 | 6.50 | 6.10 | 0 | 0 | 0 | |
| 13/07/2026 |
6.10
|
11,400 | 6.10 | 6.20 | 5.90 | 0 | 0 | 0 | |
| 10/07/2026 |
6
|
8,100 | 6.40 | 6.40 | 6 | 0 | 0 | 0 | |
| 09/07/2026 |
6.40
|
14,700 | 6.20 | 6.40 | 6.20 | 0 | 0 | 0 | |
| 08/07/2026 |
6.20
|
27,000 | 6 | 6.20 | 6 | 0 | 0 | 0 | |
| 07/07/2026 |
5.90
|
5,600 | 5.80 | 6 | 5.80 | 0 | 0 | 0 | |
| 06/07/2026 |
5.80
|
19,200 | 5.80 | 6 | 5.80 | 0 | 0 | 0 | |
| 03/07/2026 |
6
|
15,600 | 5.90 | 6 | 5.80 | 0 | 0 | 0 | |
| 02/07/2026 |
6.70
|
50,800 | 6.90 | 6.90 | 6.10 | 0 | 0 | 0 | |
| 01/07/2026 |
6
|
3,500 | 6 | 6 | 5.90 | 0 | 0 | 0 | |
| 30/06/2026 |
5.90
|
19,800 | 6 | 6 | 5.90 | 0 | 0 | 0 | |
| 29/06/2026 |
6
|
3,700 | 5.90 | 6 | 5.90 | 0 | 0 | 0 | |
| 26/06/2026 |
5.90
|
6,800 | 6 | 6 | 5.90 | 0 | 0 | 0 | |
| 25/06/2026 |
6
|
18,000 | 5.90 | 6 | 5.90 | 0 | 0 | 0 | |
| 24/06/2026 |
6.10
|
26,800 | 6 | 6.10 | 5.90 | 0 | 0 | 0 | |
| 23/06/2026 |
6
|
23,000 | 6 | 6.10 | 5.90 | 0 | 0 | 0 | |
| 22/06/2026 |
6
|
12,800 | 6 | 6 | 6 | 0 | 0 | 0 | |
| 19/06/2026 |
6
|
5,800 | 6.10 | 6.10 | 6 | 0 | 0 | 0 | |
| 18/06/2026 |
6.10
|
22,700 | 6.10 | 6.10 | 6 | 0 | 0 | 0 | |
| 17/06/2026 |
6
|
21,700 | 6.20 | 6.20 | 6 | 0 | 0 | 0 | |
| 16/06/2026 |
6.20
|
18,000 | 6.10 | 6.20 | 6.10 | 0 | 0 | 0 | |
| 15/06/2026 |
6.20
|
5,600 | 6.10 | 6.20 | 6 | 0 | 0 | 0 | |
| 12/06/2026 |
6.20
|
22,800 | 6.10 | 6.30 | 6.10 | 0 | 0 | 0 | |
| 11/06/2026 |
6.40
|
32,800 | 6.20 | 6.40 | 6 | 0 | 0 | 0 | |
| 10/06/2026 |
6.20
|
30,600 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 | |
| 09/06/2026 |
6.30
|
15,400 | 6.30 | 6.50 | 6.30 | 0 | 0 | 0 | |
| 08/06/2026 |
6.30
|
11,200 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 | |
| 05/06/2026 |
6.40
|
56,200 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 | |
| 04/06/2026 |
6.50
|
43,500 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 | |
| 03/06/2026 |
6.40
|
5,200 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 | |
| 02/06/2026 |
6.50
|
19,000 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 | |
| 01/06/2026 |
6.50
|
2,900 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 | |
| 29/05/2026 |
6.60
|
15,800 | 6.50 | 6.70 | 6.50 | 0 | 0 | 0 | |
| 28/05/2026 |
6.50
|
19,100 | 6.40 | 6.50 | 6.40 | 0 | 0 | 0 | |
| 27/05/2026 |
6.50
|
14,900 | 6.80 | 6.80 | 6.40 | 0 | 0 | 0 | |
| 26/05/2026 |
6.60
|
18,400 | 6.60 | 7 | 6.40 | 0 | 0 | 0 | |
| 25/05/2026 |
6.40
|
7,400 | 6.30 | 6.40 | 6.30 | 0 | 0 | 0 | |
| 22/05/2026 |
6.40
|
29,600 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 | |
| 21/05/2026 |
6.50
|
20,800 | 6.80 | 6.80 | 6.50 | 0 | 0 | 0 | |
| 20/05/2026 |
6.50
|
67,000 | 6.90 | 6.90 | 6.20 | 0 | 0 | 0 | |
| 19/05/2026: Cổ tức tiền mặt tỉ lệ: 1% | |||||||||
| 19/05/2026 |
6.80
|
42,400 | 7.20 | 7.40 | 6.80 | 0 | 0 | 0 | |
| 18/05/2026 |
7.10
|
105,800 | 6.71 | 7.20 | 6.71 | 0 | 0 | 0 | |
| 15/05/2026 |
6.71
|
23,800 | 6.71 | 6.80 | 6.51 | 0 | 0 | 0 | |
| 14/05/2026 |
6.61
|
45,400 | 6.71 | 6.90 | 6.61 | 0 | 0 | 0 | |
| 13/05/2026 |
6.71
|
67,200 | 6.41 | 6.80 | 6.21 | 0 | 0 | 0 | |
| 12/05/2026 |
6.41
|
23,900 | 6.41 | 6.41 | 6.21 | 0 | 0 | 0 | |
| 11/05/2026 |
6.31
|
42,400 | 6.51 | 6.51 | 5.62 | 0 | 0 | 0 | |
| 08/05/2026 |
6.41
|
18,900 | 6.51 | 6.61 | 6.41 | 0 | 0 | 0 | |
| 07/05/2026 |
6.51
|
35,000 | 6.61 | 6.61 | 6.41 | 0 | 0 | 0 | |
| 06/05/2026 |
6.61
|
21,600 | 6.71 | 6.80 | 6.51 | 0 | 0 | 0 | |
| 05/05/2026 |
6.80
|
44,000 | 6.71 | 6.80 | 6.51 | 0 | 0 | 0 | |
| 04/05/2026 |
6.71
|
22,500 | 6.61 | 6.80 | 6.61 | 0 | 0 | 0 | |
| 01/05/2026 |
6.20
|
31,200 | 5.90 | 6.30 | 5.90 | 0 | 0 | 0 | |
| 30/04/2026 |
5.90
|
1,800 | 6 | 6 | 5.60 | 0 | 0 | 0 | |