| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-10-05) |
0.10 | 1.30% | 1,671,100 | 0 | 0 |
7.70
8.70
7.80
|
|
2 tháng
(2026-09-03) |
0.20 | 2.63% | 2,500,500 | 0 | 0 |
7.40
8.70
7.80
|
|
3 tháng
(2026-08-04) |
0.20 | 2.63% | 2,967,400 | 0 | 0 |
7.40
8.70
7.80
|
|
6 tháng
(2026-05-06) |
-0.62 | -7.34% | 6,251,000 | -8,900 | -0.1 |
7.22
8.70
7.80
|
|
12 tháng
(2025-11-07) |
-0.06 | -0.80% | 22,488,500 | -19,900 | -0.2 |
7.22
10.82
7.80
|
|
24 tháng
(2024-11-12) |
-0.11 | -1.43% | 45,869,177 | -764,161 | -8.6 |
6.51
11.87
7.80
|
|
36 tháng
(2023-11-20) |
-1.45 | -15.68% | 77,371,118 | -264,328 | -2.4 |
6.51
11.89
7.80
|
|
60 tháng
(2021-11-29) |
-7.93 | -50.42% | 222,128,157 | -427,831 | -5.4 |
4.04
19.55
7.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 03/11/2026 |
7.80
|
60,400 | 7.70 | 7.90 | 7.70 | 0 | 0 | 0 | |
| 02/11/2026 |
7.80
|
58,200 | 8.20 | 8.20 | 7.80 | 0 | 0 | 0 | |
| 30/10/2026 |
8.20
|
42,100 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 | |
| 29/10/2026 |
8.30
|
70,100 | 8.40 | 8.40 | 8.10 | 0 | 0 | 0 | |
| 28/10/2026 |
8.30
|
34,000 | 8.30 | 8.30 | 8.20 | 0 | 0 | 0 | |
| 27/10/2026 |
8.20
|
66,400 | 8.50 | 8.60 | 8.20 | 0 | 0 | 0 | |
| 26/10/2026 |
8.40
|
73,700 | 8.40 | 8.60 | 8.30 | 0 | 0 | 0 | |
| 23/10/2026 |
8.40
|
57,000 | 8.60 | 8.70 | 8.40 | 0 | 0 | 0 | |
| 22/10/2026 |
8.70
|
245,800 | 8.20 | 8.70 | 8.20 | 0 | 0 | 0 | |
| 21/10/2026 |
8.20
|
108,300 | 8.40 | 8.40 | 8 | 0 | 0 | 0 | |
| 20/10/2026 |
8.30
|
34,000 | 8.40 | 8.40 | 8.10 | 0 | 0 | 0 | |
| 19/10/2026 |
8.30
|
80,300 | 8.30 | 8.50 | 8.10 | 0 | 0 | 0 | |
| 16/10/2026 |
8.30
|
184,500 | 8.20 | 8.50 | 8.20 | 0 | 0 | 0 | |
| 15/10/2026 |
8.10
|
70,500 | 8 | 8.10 | 7.90 | 0 | 0 | 0 | |
| 14/10/2026 |
8
|
56,200 | 7.90 | 8.40 | 7.80 | 0 | 0 | 0 | |
| 13/10/2026 |
7.90
|
21,200 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 | |
| 12/10/2026 |
7.80
|
90,400 | 8.20 | 8.20 | 7.70 | 0 | 0 | 0 | |
| 09/10/2026 |
8.10
|
68,500 | 8.40 | 8.60 | 8 | 0 | 0 | 0 | |
| 08/10/2026 |
8.40
|
94,600 | 8.10 | 8.40 | 8 | 0 | 0 | 0 | |
| 07/10/2026 |
8
|
161,000 | 7.70 | 8.10 | 7.70 | 0 | 0 | 0 | |
| 06/10/2026 |
7.70
|
46,600 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 | |
| 05/10/2026 |
7.70
|
7,700 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 | |
| 02/10/2026 |
7.80
|
22,100 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 | |
| 01/10/2026 |
7.90
|
21,700 | 7.70 | 7.90 | 7.70 | 0 | 0 | 0 | |
| 30/09/2026 |
7.70
|
21,000 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 | |
| 29/09/2026 |
7.80
|
6,600 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 | |
| 28/09/2026 |
7.80
|
28,000 | 7.90 | 7.90 | 7.60 | 0 | 0 | 0 | |
| 25/09/2026 |
7.90
|
21,300 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 | |
| 24/09/2026 |
7.90
|
12,600 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 | |
| 23/09/2026 |
7.90
|
51,600 | 7.90 | 8 | 7.70 | 0 | 0 | 0 | |
| 22/09/2026 |
7.90
|
33,900 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 | |
| 21/09/2026 |
7.80
|
53,000 | 8 | 8 | 7.70 | 0 | 0 | 0 | |
| 18/09/2026 |
8
|
57,500 | 8.20 | 8.20 | 7.80 | 0 | 0 | 0 | |
| 17/09/2026 |
8.20
|
191,600 | 7.70 | 8.30 | 7.70 | 0 | 0 | 0 | |
| 16/09/2026 |
7.60
|
56,500 | 7.50 | 7.80 | 7.40 | 0 | 0 | 0 | |
| 15/09/2026 |
7.50
|
18,300 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 | |
| 14/09/2026 |
7.40
|
35,200 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 | |
| 11/09/2026 |
7.50
|
34,500 | 7.60 | 7.60 | 7.40 | 0 | 0 | 0 | |
| 10/09/2026 |
7.60
|
11,100 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 | |
| 09/09/2026 |
7.50
|
19,200 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 | |
| 08/09/2026 |
7.60
|
9,100 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 | |
| 07/09/2026 |
7.50
|
42,700 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 | |
| 04/09/2026 |
7.50
|
39,700 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 | |
| 03/09/2026 |
7.60
|
42,200 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 | |
| 28/08/2026 |
7.50
|
23,600 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 | |
| 27/08/2026 |
7.40
|
2,300 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 | |
| 26/08/2026 |
7.40
|
26,800 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 | |
| 25/08/2026 |
7.50
|
46,700 | 7.40 | 7.60 | 7.40 | 0 | 0 | 0 | |
| 24/08/2026 |
7.50
|
22,000 | 7.60 | 7.60 | 7.40 | 0 | 0 | 0 | |
| 21/08/2026 |
7.50
|
13,000 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 | |
| 20/08/2026 |
7.50
|
3,400 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 | |
| 19/08/2026 |
7.40
|
26,900 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 | |
| 18/08/2026 |
7.50
|
20,900 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 | |
| 17/08/2026 |
7.40
|
9,600 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 | |
| 14/08/2026 |
7.40
|
27,100 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 | |
| 13/08/2026 |
7.40
|
14,000 | 7.60 | 7.60 | 7.40 | 0 | 0 | 0 | |
| 12/08/2026 |
7.50
|
40,400 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 | |
| 11/08/2026 |
7.60
|
20,900 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 | |
| 10/08/2026 |
7.60
|
6,600 | 7.50 | 7.60 | 7.40 | 0 | 0 | 0 | |
| 07/08/2026 |
7.60
|
13,800 | 7.40 | 7.60 | 7.40 | 0 | 0 | 0 | |
| 06/08/2026 |
7.40
|
32,400 | 7.60 | 7.60 | 7.40 | 0 | 0 | 0 | |
| 05/08/2026 |
7.50
|
57,300 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 | |
| 04/08/2026: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
| 04/08/2026 |
7.60
|
59,200 | 7.60 | 7.70 | 7.40 | 0 | 0 | 0 | |
| 03/08/2026 |
7.40
|
48,800 | 7.49 | 7.59 | 7.31 | 0 | 0 | 0 | |
| 31/07/2026 |
7.49
|
19,500 | 7.31 | 7.49 | 7.31 | 0 | 0 | 0 | |
| 30/07/2026 |
7.49
|
83,900 | 7.22 | 7.49 | 7.22 | 0 | 300 | 0.0 | |
| 29/07/2026 |
7.31
|
31,300 | 7.31 | 7.31 | 7.12 | 0 | 0 | 0 | |
| 28/07/2026 |
7.22
|
12,200 | 7.22 | 7.22 | 7.12 | 0 | 0 | 0 | |
| 27/07/2026 |
7.22
|
85,000 | 7.40 | 7.40 | 7.03 | 0 | 0 | 0 | |
| 24/07/2026 |
7.40
|
30,300 | 7.40 | 7.40 | 7.22 | 0 | 0 | 0 | |
| 23/07/2026 |
7.31
|
79,700 | 7.31 | 7.40 | 7.03 | 0 | 0 | 0 | |
| 22/07/2026 |
7.22
|
74,200 | 7.59 | 7.59 | 7.22 | 0 | 0 | 0 | |
| 21/07/2026 |
7.40
|
37,500 | 7.59 | 7.59 | 7.31 | 0 | 0 | 0 | |
| 20/07/2026 |
7.40
|
75,700 | 7.59 | 7.68 | 7.31 | 0 | 0 | 0 | |
| 17/07/2026 |
7.49
|
54,700 | 7.86 | 7.86 | 7.49 | 0 | 200 | 0.0 | |
| 16/07/2026 |
7.77
|
70,000 | 7.77 | 7.77 | 7.59 | 0 | 0 | 0 | |
| 15/07/2026 |
7.77
|
39,400 | 7.86 | 7.86 | 7.68 | 0 | 0 | 0 | |
| 14/07/2026 |
7.77
|
9,300 | 7.77 | 7.86 | 7.77 | 0 | 0 | 0 | |
| 13/07/2026 |
7.77
|
21,500 | 7.86 | 7.86 | 7.68 | 0 | 0 | 0 | |
| 10/07/2026 |
7.86
|
10,900 | 7.86 | 7.86 | 7.77 | 0 | 0 | 0 | |
| 09/07/2026 |
7.86
|
5,600 | 8.05 | 8.05 | 7.77 | 0 | 0 | 0 | |
| 08/07/2026 |
7.77
|
21,200 | 8.14 | 8.14 | 7.77 | 0 | 0 | 0 | |
| 07/07/2026 |
7.77
|
12,800 | 7.96 | 7.96 | 7.68 | 0 | 0 | 0 | |
| 06/07/2026 |
7.77
|
36,700 | 7.86 | 7.96 | 7.77 | 0 | 0 | 0 | |
| 03/07/2026 |
7.86
|
26,200 | 7.96 | 7.96 | 7.86 | 0 | 0 | 0 | |
| 02/07/2026 |
7.96
|
62,300 | 8.23 | 8.23 | 7.96 | 0 | 0 | 0 | |
| 01/07/2026 |
7.96
|
15,500 | 7.96 | 7.96 | 7.86 | 0 | 0 | 0 | |
| 30/06/2026 |
7.96
|
51,100 | 8.05 | 8.05 | 7.86 | 0 | 0 | 0 | |
| 29/06/2026 |
7.96
|
22,400 | 8.05 | 8.05 | 7.86 | 0 | 0 | 0 | |
| 26/06/2026 |
7.86
|
21,100 | 8.05 | 8.05 | 7.86 | 0 | 0 | 0 | |
| 25/06/2026 |
8.05
|
43,400 | 7.96 | 8.05 | 7.86 | 0 | 0 | 0 | |
| 24/06/2026 |
7.86
|
33,700 | 7.96 | 8.05 | 7.86 | 0 | 0 | 0 | |
| 23/06/2026 |
7.96
|
61,100 | 7.96 | 8.05 | 7.86 | 0 | 0 | 0 | |
| 22/06/2026 |
7.96
|
15,300 | 8.05 | 8.05 | 7.86 | 0 | 4,200 | 0.0 | |
| 19/06/2026 |
7.96
|
21,500 | 8.05 | 8.05 | 7.96 | 0 | 0 | 0 | |
| 18/06/2026 |
8.05
|
16,300 | 8.05 | 8.14 | 8.05 | 0 | 0 | 0 | |
| 17/06/2026 |
8.05
|
48,800 | 7.96 | 8.05 | 7.96 | 0 | 0 | 0 | |
| 16/06/2026 |
8.05
|
36,200 | 7.96 | 8.05 | 7.86 | 0 | 0 | 0 | |
| 15/06/2026 |
8.05
|
68,600 | 8.14 | 8.14 | 7.96 | 0 | 0 | 0 | |
| 12/06/2026 |
8.05
|
35,500 | 8.14 | 8.14 | 7.96 | 0 | 0 | 0 | |