| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-08) |
-0.22 | -3.19% | 14,800 | -100 | 0.0 |
6.27
6.92
6.27
|
|
2 tháng
(2026-08-10) |
-0.21 | -3.05% | 22,600 | -100 | 0.0 |
6.27
6.98
6.27
|
|
3 tháng
(2026-07-10) |
-0.62 | -8.49% | 46,900 | -3,300 | 0.0 |
6.27
7.30
6.27
|
|
6 tháng
(2026-04-13) |
-1.14 | -14.58% | 125,300 | -5,600 | 0.0 |
6.27
7.84
6.27
|
|
12 tháng
(2025-10-13) |
-1.07 | -13.76% | 428,700 | 13,300 | 0.1 |
6.27
8.16
6.27
|
|
24 tháng
(2024-10-18) |
-0.48 | -6.75% | 1,192,600 | 130,500 | 0.2 |
6.12
8.16
6.27
|
|
36 tháng
(2023-10-24) |
-1.96 | -22.68% | 4,945,200 | 57,800 | -0.6 |
6.12
9
6.27
|
|
60 tháng
(2021-11-03) |
0.64 | 10.61% | 37,882,900 | 237,700 | 3.0 |
6.04
18.51
6.27
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 11/06/2026 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 10/06/2026 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 09/06/2026 |
7.50
|
100 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 08/06/2026 |
7.50
|
200 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 | |
| 05/06/2026 |
7.40
|
500 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 04/06/2026 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
| 03/06/2026 |
7.38
|
1,400 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
| 02/06/2026 |
7.38
|
100 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
| 01/06/2026 |
7.35
|
0 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 | |
| 29/05/2026 |
7.35
|
0 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 | |
| 28/05/2026 |
7.35
|
0 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 | |
| 27/05/2026 |
7.35
|
0 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 | |
| 26/05/2026 |
7.35
|
0 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 | |
| 25/05/2026 |
7.35
|
0 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 | |
| 22/05/2026 |
7.35
|
500 | 7.10 | 7.35 | 7.10 | 0 | 0 | 0 | |
| 21/05/2026 |
7.10
|
300 | 6.72 | 7.10 | 6.72 | 0 | 0 | 0 | |
| 20/05/2026 |
7.21
|
3,100 | 7.18 | 7.21 | 6.71 | 0 | 0 | 0 | |
| 19/05/2026 |
7.21
|
10,200 | 7.21 | 7.32 | 7.21 | 0 | 0 | 0 | |
| 18/05/2026 |
7.49
|
1,100 | 7.16 | 7.49 | 7.16 | 0 | 0 | 0 | |
| 15/05/2026 |
7.53
|
100 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 | |
| 14/05/2026 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
| 13/05/2026 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
| 12/05/2026: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
| 12/05/2026 |
7.54
|
600 | 7.31 | 7.54 | 7.30 | 0 | 0 | 0 | |
| 11/05/2026 |
7.54
|
17,500 | 7.61 | 7.61 | 7.21 | 0 | 0 | 0 | |
| 08/05/2026 |
7.12
|
900 | 7.16 | 7.16 | 7.12 | 0 | 0 | 0 | |
| 07/05/2026 |
7.12
|
3,200 | 7.45 | 7.56 | 7.06 | 0 | 0 | 0 | |
| 06/05/2026 |
7.45
|
1,100 | 6.83 | 7.45 | 6.83 | 0 | 0 | 0 | |
| 05/05/2026 |
7.19
|
200 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
| 04/05/2026 |
7.19
|
500 | 7.19 | 7.19 | 7.18 | 0 | 0 | 0 | |
| 29/04/2026 |
7.19
|
1,100 | 7.17 | 7.19 | 7.17 | 0 | 0 | 0 | |
| 28/04/2026 |
7.17
|
6,200 | 6.99 | 7.18 | 6.54 | 0 | 1,000 | 0.0 | |
| 24/04/2026 |
6.99
|
100 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
| 23/04/2026 |
7.12
|
2,300 | 7.03 | 7.12 | 7.03 | 0 | 0 | 0 | |
| 22/04/2026 |
7.34
|
800 | 6.96 | 7.34 | 6.96 | 0 | 0 | 0 | |
| 21/04/2026 |
7.31
|
1,300 | 7.31 | 7.31 | 7.31 | 0 | 1,300 | 0.0 | |
| 20/04/2026 |
7.39
|
1,900 | 6.85 | 7.43 | 6.85 | 0 | 0 | 0 | |
| 17/04/2026 |
7.13
|
3,300 | 7.41 | 7.41 | 6.93 | 0 | 0 | 0 | |
| 16/04/2026 |
7.41
|
400 | 7.31 | 7.41 | 7.31 | 0 | 0 | 0 | |
| 15/04/2026 |
7.41
|
300 | 7.41 | 7.47 | 7.41 | 0 | 0 | 0 | |
| 14/04/2026 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 | |
| 13/04/2026 |
7.52
|
2,500 | 7.52 | 7.52 | 7.31 | 0 | 0 | 0 | |
| 10/04/2026 |
7.52
|
3,200 | 7.52 | 7.55 | 7.52 | 0 | 0 | 0 | |
| 09/04/2026 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 | |
| 08/04/2026 |
7.52
|
600 | 7.47 | 7.52 | 7.47 | 0 | 0 | 0 | |
| 07/04/2026 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 | |
| 06/04/2026 |
7.42
|
200 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 | |
| 03/04/2026 |
7.42
|
1,500 | 7.04 | 7.44 | 7.04 | 0 | 0 | 0 | |
| 02/04/2026 |
7.45
|
2,300 | 7.41 | 7.50 | 7.41 | 0 | 0 | 0 | |
| 01/04/2026 |
7.21
|
600 | 7.41 | 7.55 | 6.97 | 0 | 0 | 0 | |
| 31/03/2026 |
7.41
|
200 | 7.21 | 7.41 | 7.21 | 0 | 0 | 0 | |
| 30/03/2026 |
7.45
|
2,500 | 7.45 | 7.45 | 7.21 | 0 | 2,200 | 0.0 | |
| 27/03/2026 |
7.55
|
1,200 | 7.55 | 7.55 | 7.50 | 0 | 0 | 0 | |
| 26/03/2026 |
7.50
|
2,200 | 7.64 | 7.64 | 7.45 | 0 | 0 | 0 | |
| 25/03/2026 |
7.41
|
2,700 | 7.41 | 7.50 | 7.41 | 0 | 0 | 0 | |
| 24/03/2026: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
| 24/03/2026 |
7.39
|
4,200 | 7.50 | 7.50 | 7.21 | 0 | 500 | 0.0 | |
| 23/03/2026 |
7.41
|
4,800 | 7.23 | 7.45 | 7.14 | 0 | 0 | 0 | |
| 20/03/2026 |
7.36
|
6,900 | 7.48 | 7.48 | 7.36 | 0 | 0 | 0 | |
| 19/03/2026 |
7.36
|
2,000 | 7.46 | 7.46 | 7.36 | 0 | 0 | 0 | |
| 18/03/2026 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 | |
| 17/03/2026 |
7.46
|
3,900 | 7.46 | 7.49 | 7.46 | 0 | 0 | 0 | |
| 16/03/2026 |
7.46
|
4,000 | 7.46 | 7.46 | 6.97 | 0 | 0 | 0 | |
| 13/03/2026 |
7.47
|
800 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
| 12/03/2026 |
7.48
|
3,100 | 7.07 | 7.49 | 7.07 | 0 | 0 | 0 | |
| 11/03/2026 |
7.57
|
1,000 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
| 10/03/2026 |
7.57
|
1,300 | 7.23 | 7.57 | 7.23 | 0 | 0 | 0 | |
| 09/03/2026 |
7.23
|
5,100 | 7.05 | 7.23 | 6.97 | 0 | 0 | 0 | |
| 06/03/2026 |
7.49
|
2,000 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 | |
| 05/03/2026 |
7.49
|
10,100 | 7.24 | 7.56 | 7.24 | 0 | 0 | 0 | |
| 04/03/2026 |
7.21
|
3,200 | 6.95 | 7.21 | 6.95 | 0 | 0 | 0 | |
| 03/03/2026 |
7.23
|
400 | 7.10 | 7.23 | 7.10 | 0 | 0 | 0 | |
| 02/03/2026 |
7.05
|
2,500 | 7.04 | 7.05 | 7.04 | 0 | 0 | 0 | |
| 27/02/2026 |
7.05
|
2,800 | 7.01 | 7.05 | 7.00 | 0 | 0 | 0 | |
| 26/02/2026 |
7.01
|
200 | 6.80 | 7.01 | 6.80 | 0 | 0 | 0 | |
| 25/02/2026 |
7.00
|
5,300 | 6.96 | 7.04 | 6.74 | 0 | 0 | 0 | |
| 24/02/2026 |
6.96
|
1,100 | 6.93 | 6.96 | 6.79 | 0 | 0 | 0 | |
| 23/02/2026 |
6.98
|
5,100 | 6.94 | 6.98 | 6.94 | 0 | 0 | 0 | |
| 13/02/2026 |
6.88
|
100 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 | |
| 12/02/2026 |
6.75
|
1,700 | 6.98 | 6.98 | 6.75 | 0 | 0 | 0 | |
| 11/02/2026 |
6.96
|
700 | 6.76 | 6.96 | 6.76 | 0 | 0 | 0 | |
| 10/02/2026 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
| 09/02/2026 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
| 06/02/2026 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
| 05/02/2026 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
| 04/02/2026 |
6.97
|
100 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
| 03/02/2026 |
6.96
|
900 | 6.48 | 6.96 | 6.48 | 0 | 0 | 0 | |
| 02/02/2026 |
6.96
|
2,200 | 6.53 | 6.96 | 6.53 | 0 | 0 | 0 | |
| 30/01/2026 |
6.98
|
200 | 6.53 | 6.98 | 6.53 | 0 | 0 | 0 | |
| 29/01/2026 |
6.96
|
2,000 | 6.88 | 6.99 | 6.71 | 0 | 0 | 0 | |
| 28/01/2026 |
6.88
|
2,100 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 | |
| 27/01/2026 |
6.88
|
4,100 | 6.96 | 6.98 | 6.79 | 300 | 0 | 0.0 | |
| 26/01/2026 |
6.96
|
12,100 | 7.10 | 7.10 | 6.96 | 0 | 0 | 0 | |
| 23/01/2026 |
7.10
|
500 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
| 22/01/2026 |
7.36
|
49,800 | 7.05 | 7.36 | 6.99 | 0 | 0 | 0 | |
| 21/01/2026 |
7.51
|
100 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 | |
| 20/01/2026 |
7.51
|
2,900 | 7.58 | 7.58 | 7.51 | 0 | 0 | 0 | |
| 19/01/2026 |
7.58
|
10,100 | 7.58 | 7.63 | 7.54 | 0 | 0 | 0 | |
| 16/01/2026 |
7.62
|
900 | 7.63 | 7.63 | 7.58 | 0 | 0 | 0 | |
| 15/01/2026 |
7.63
|
400 | 7.62 | 7.63 | 7.58 | 0 | 0 | 0 | |
| 14/01/2026 |
7.62
|
100 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 13/01/2026 |
7.62
|
1,300 | 7.63 | 7.63 | 7.58 | 0 | 0 | 0 | |