| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-01) |
-0.20 | -3.33% | 200,100 | 0 | 0 |
5.40
6.40
5.70
|
|
2 tháng
(2026-06-01) |
-0.70 | -10.77% | 624,400 | 0 | 0 |
5.40
6.50
5.70
|
|
3 tháng
(2026-05-04) |
-0.91 | -13.50% | 1,311,600 | 0 | 0 |
5.40
7.10
5.70
|
|
6 tháng
(2026-02-02) |
-0.91 | -13.50% | 5,706,900 | -10,000 | -0.1 |
5.40
10.75
5.70
|
|
12 tháng
(2025-08-05) |
-0.42 | -6.73% | 7,905,800 | -11,000 | -0.1 |
5.40
10.75
5.70
|
|
24 tháng
(2024-08-12) |
-2.06 | -26.20% | 12,479,090 | -11,100 | -0.1 |
4.86
10.75
5.70
|
|
36 tháng
(2023-08-16) |
-0.51 | -8.15% | 21,782,954 | -18,100 | -0.2 |
4.79
10.75
5.70
|
|
60 tháng
(2021-08-26) |
-0.16 | -2.73% | 50,883,820 | -75,800 | -0.9 |
3.77
20.64
5.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 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 |
5.40
|
9,200 | 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 |
5.90
|
3,500 | 6 | 6 | 5.90 | 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 |
6.50
|
30,900 | 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 | |
| 29/04/2026 |
6.61
|
33,400 | 6.51 | 6.61 | 6.41 | 0 | 0 | 0 | |
| 28/04/2026 |
6.61
|
12,400 | 6.71 | 6.71 | 6.51 | 0 | 0 | 0 | |
| 24/04/2026 |
6.71
|
30,200 | 6.71 | 6.80 | 6.61 | 0 | 0 | 0 | |
| 23/04/2026 |
6.61
|
11,800 | 6.80 | 6.90 | 6.51 | 0 | 0 | 0 | |
| 22/04/2026 |
6.80
|
5,700 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
| 21/04/2026 |
6.90
|
29,200 | 7.00 | 7.00 | 6.80 | 0 | 0 | 0 | |
| 20/04/2026 |
6.90
|
10,300 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 | |
| 17/04/2026 |
7.00
|
10,400 | 7.00 | 7.00 | 6.90 | 0 | 0 | 0 | |
| 16/04/2026 |
7.00
|
15,100 | 7.00 | 7.00 | 6.90 | 0 | 0 | 0 | |
| 15/04/2026 |
7.00
|
21,900 | 7.00 | 7.20 | 6.90 | 0 | 0 | 0 | |
| 14/04/2026 |
6.90
|
41,300 | 7.20 | 7.40 | 6.90 | 0 | 0 | 0 | |
| 13/04/2026 |
7.30
|
7,800 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 | |
| 10/04/2026 |
7.40
|
91,100 | 7.10 | 7.49 | 7.00 | 0 | 0 | 0 | |
| 09/04/2026 |
7.10
|
8,000 | 7.10 | 7.10 | 7.00 | 0 | 0 | 0 | |
| 08/04/2026 |
7.10
|
26,100 | 7.00 | 7.10 | 6.90 | 0 | 0 | 0 | |
| 07/04/2026 |
7.00
|
58,700 | 7.00 | 7.30 | 6.90 | 0 | 0 | 0 | |
| 06/04/2026 |
6.90
|
21,100 | 7.20 | 7.20 | 6.90 | 0 | 0 | 0 | |
| 03/04/2026 |
7.20
|
26,800 | 7.49 | 7.49 | 7.20 | 0 | 0 | 0 | |
| 02/04/2026 |
7.49
|
16,200 | 7.40 | 7.49 | 7.30 | 0 | 0 | 0 | |
| 01/04/2026 |
7.20
|
15,100 | 7.59 | 7.59 | 7.20 | 0 | 0 | 0 | |
| 31/03/2026 |
7.49
|
42,300 | 7.69 | 7.69 | 7.30 | 0 | 0 | 0 | |
| 30/03/2026 |
7.79
|
25,400 | 7.59 | 7.79 | 7.59 | 0 | 0 | 0 | |
| 27/03/2026 |
7.59
|
27,100 | 7.30 | 7.69 | 7.30 | 0 | 0 | 0 | |
| 26/03/2026 |
7.49
|
15,200 | 7.49 | 7.69 | 7.40 | 0 | 0 | 0 | |
| 25/03/2026 |
7.49
|
81,700 | 7.10 | 7.89 | 7.10 | 0 | 0 | 0 | |
| 24/03/2026 |
7.00
|
61,400 | 7.40 | 7.40 | 6.90 | 0 | 0 | 0 | |
| 23/03/2026 |
7.10
|
61,800 | 7.79 | 7.79 | 7.10 | 0 | 0 | 0 | |
| 20/03/2026 |
7.79
|
40,900 | 8.18 | 8.38 | 7.69 | 0 | 0 | 0 | |
| 19/03/2026 |
8.28
|
91,000 | 8.38 | 8.78 | 7.79 | 0 | 0 | 0 | |
| 18/03/2026 |
8.28
|
65,100 | 7.69 | 8.58 | 7.59 | 0 | 0 | 0 | |
| 17/03/2026 |
7.69
|
50,200 | 7.89 | 8.18 | 7.49 | 0 | 0 | 0 | |
| 16/03/2026 |
8.09
|
107,600 | 8.38 | 8.38 | 7.40 | 0 | 0 | 0 | |
| 13/03/2026 |
8.38
|
150,900 | 9.07 | 9.57 | 8.09 | 0 | 0 | 0 | |
| 12/03/2026 |
9.17
|
56,900 | 9.37 | 9.47 | 8.68 | 0 | 0 | 0 | |
| 11/03/2026 |
9.37
|
204,500 | 8.97 | 9.57 | 7.99 | 0 | 0 | 0 | |