| 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) |
-0.30 | -3.90% | 85,000 | 0 | 0 |
6.80
7.80
7.40
|
|
2 tháng
(2026-08-10) |
-0.60 | -7.50% | 174,300 | 0 | 0 |
6.80
8
7.40
|
|
3 tháng
(2026-07-10) |
-0.90 | -10.84% | 269,400 | 0 | 0 |
6.80
8.40
7.40
|
|
6 tháng
(2026-04-13) |
-0.67 | -8.33% | 744,700 | 0 | 0 |
6.80
9.70
7.40
|
|
12 tháng
(2025-10-13) |
-3.99 | -35.03% | 2,446,000 | 0 | 0 |
6.80
11.84
7.40
|
|
24 tháng
(2024-10-18) |
-4.10 | -35.65% | 12,728,129 | 0 | 0 |
6.25
16.50
7.40
|
|
36 tháng
(2023-10-24) |
-9.27 | -55.60% | 27,426,188 | 0 | 0 |
6.25
19.25
7.40
|
|
60 tháng
(2021-11-03) |
-13.62 | -64.79% | 77,258,886 | 0 | 0.5 |
5.95
34.78
7.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 12/06/2026 |
8.60
|
11,500 | 8.40 | 8.60 | 8.30 | 0 | 0 | 0 | |
| 11/06/2026 |
8.70
|
500 | 8.50 | 8.70 | 8.50 | 0 | 0 | 0 | |
| 10/06/2026 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 09/06/2026 |
8.50
|
1,100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 08/06/2026 |
8.50
|
100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 05/06/2026 |
8.40
|
6,000 | 8.30 | 8.50 | 8.30 | 0 | 0 | 0 | |
| 04/06/2026 |
8.40
|
9,300 | 8.30 | 8.40 | 8.30 | 0 | 0 | 0 | |
| 03/06/2026 |
8.30
|
400 | 8.20 | 8.30 | 8.20 | 0 | 0 | 0 | |
| 02/06/2026 |
8.10
|
5,800 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 | |
| 01/06/2026 |
8.20
|
5,700 | 8.20 | 8.40 | 8.20 | 0 | 0 | 0 | |
| 29/05/2026 |
8.20
|
1,800 | 8.90 | 8.90 | 8.10 | 0 | 0 | 0 | |
| 28/05/2026 |
8.50
|
13,200 | 8.50 | 8.70 | 8.50 | 0 | 0 | 0 | |
| 27/05/2026: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 27/05/2026 |
8.40
|
34,100 | 9 | 9 | 7.70 | 0 | 0 | 0 | |
| 26/05/2026 |
8.70
|
35,900 | 8.43 | 8.70 | 8.43 | 0 | 0 | 0 | |
| 25/05/2026 |
8.43
|
21,400 | 8.43 | 8.52 | 8.34 | 0 | 0 | 0 | |
| 22/05/2026 |
8.43
|
14,100 | 8.43 | 8.61 | 8.25 | 0 | 0 | 0 | |
| 21/05/2026 |
8.25
|
18,500 | 8.25 | 8.43 | 8.25 | 0 | 0 | 0 | |
| 20/05/2026 |
8.16
|
29,000 | 8.34 | 8.43 | 8.16 | 0 | 0 | 0 | |
| 19/05/2026 |
8.16
|
4,400 | 8.34 | 8.43 | 8.16 | 0 | 0 | 0 | |
| 18/05/2026 |
8.25
|
42,200 | 8.16 | 8.25 | 8.07 | 0 | 0 | 0 | |
| 15/05/2026 |
8.07
|
16,700 | 8.07 | 8.16 | 8.07 | 0 | 0 | 0 | |
| 14/05/2026 |
8.16
|
100 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
| 13/05/2026 |
7.80
|
10,000 | 7.98 | 7.98 | 7.80 | 0 | 0 | 0 | |
| 12/05/2026 |
8.07
|
500 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 11/05/2026 |
8.07
|
3,100 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 08/05/2026 |
8.25
|
3,100 | 8.07 | 8.25 | 8.07 | 0 | 0 | 0 | |
| 07/05/2026 |
7.89
|
3,100 | 8.25 | 8.25 | 7.89 | 0 | 0 | 0 | |
| 06/05/2026 |
8.25
|
5,800 | 7.98 | 8.25 | 7.89 | 0 | 0 | 0 | |
| 05/05/2026 |
8.07
|
1,300 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 04/05/2026 |
7.98
|
11,700 | 8.07 | 8.07 | 7.98 | 0 | 0 | 0 | |
| 29/04/2026 |
8.16
|
2,200 | 8.25 | 8.25 | 7.89 | 0 | 0 | 0 | |
| 28/04/2026 |
8.25
|
600 | 8.25 | 8.25 | 8.07 | 0 | 0 | 0 | |
| 24/04/2026 |
8.25
|
3,400 | 8.25 | 8.25 | 8.07 | 0 | 0 | 0 | |
| 23/04/2026 |
8.07
|
5,800 | 8.16 | 8.16 | 8.07 | 0 | 0 | 0 | |
| 22/04/2026 |
8.16
|
1,400 | 8.07 | 8.16 | 8.07 | 0 | 0 | 0 | |
| 21/04/2026 |
8.25
|
19,900 | 8.25 | 8.25 | 8.07 | 0 | 0 | 0 | |
| 20/04/2026 |
8.07
|
2,100 | 8.16 | 8.16 | 8.07 | 0 | 0 | 0 | |
| 17/04/2026 |
8.16
|
3,900 | 8.16 | 8.16 | 8.07 | 0 | 0 | 0 | |
| 16/04/2026 |
8.07
|
1,400 | 8.16 | 8.16 | 8.07 | 0 | 0 | 0 | |
| 15/04/2026 |
8.16
|
6,100 | 8.16 | 8.25 | 8.16 | 0 | 0 | 0 | |
| 14/04/2026 |
8.25
|
4,100 | 8.43 | 8.43 | 8.25 | 0 | 0 | 0 | |
| 13/04/2026 |
8.07
|
8,500 | 8.25 | 8.25 | 8.07 | 0 | 0 | 0 | |
| 10/04/2026 |
8.25
|
2,600 | 8.25 | 8.34 | 8.16 | 0 | 0 | 0 | |
| 09/04/2026 |
8.25
|
11,000 | 8.43 | 8.43 | 8.07 | 0 | 0 | 0 | |
| 08/04/2026 |
8.43
|
9,400 | 8.52 | 8.52 | 8.34 | 0 | 0 | 0 | |
| 07/04/2026 |
8.16
|
5,400 | 8.43 | 8.43 | 8.16 | 0 | 0 | 0 | |
| 06/04/2026 |
8.16
|
4,600 | 8.34 | 8.34 | 8.16 | 0 | 0 | 0 | |
| 03/04/2026 |
8.25
|
8,600 | 8.25 | 8.25 | 8.16 | 0 | 0 | 0 | |
| 02/04/2026 |
8.34
|
900 | 8.43 | 8.43 | 8.34 | 0 | 0 | 0 | |
| 01/04/2026 |
8.25
|
2,300 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |
| 31/03/2026 |
8.16
|
4,100 | 8.25 | 8.25 | 8.07 | 0 | 0 | 0 | |
| 30/03/2026 |
8.25
|
14,600 | 8.16 | 8.34 | 8.16 | 0 | 0 | 0 | |
| 27/03/2026 |
8.25
|
8,200 | 8.07 | 8.25 | 8.07 | 0 | 0 | 0 | |
| 26/03/2026 |
8.16
|
5,200 | 8.07 | 8.25 | 8.07 | 0 | 0 | 0 | |
| 25/03/2026 |
8.16
|
5,600 | 8.07 | 8.34 | 8.07 | 0 | 0 | 0 | |
| 24/03/2026 |
8.07
|
28,700 | 8.25 | 8.25 | 8.07 | 0 | 0 | 0 | |
| 23/03/2026 |
8.07
|
2,700 | 8.16 | 8.16 | 8.07 | 0 | 0 | 0 | |
| 20/03/2026 |
8.34
|
4,500 | 8.16 | 8.34 | 8.16 | 0 | 0 | 0 | |
| 19/03/2026 |
8.34
|
2,500 | 8.07 | 8.34 | 8.07 | 0 | 0 | 0 | |
| 18/03/2026 |
8.34
|
8,300 | 8.43 | 8.43 | 8.25 | 0 | 0 | 0 | |
| 17/03/2026 |
8.43
|
3,000 | 8.43 | 8.43 | 8.25 | 0 | 0 | 0 | |
| 16/03/2026 |
8.43
|
5,000 | 8.43 | 8.52 | 8.25 | 0 | 0 | 0 | |
| 13/03/2026 |
8.43
|
400 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 12/03/2026 |
8.43
|
3,200 | 8.25 | 8.52 | 8.25 | 0 | 0 | 0 | |
| 11/03/2026 |
8.25
|
6,700 | 8.16 | 8.25 | 8.16 | 0 | 0 | 0 | |
| 10/03/2026 |
8.16
|
12,100 | 8.16 | 8.25 | 8.07 | 0 | 0 | 0 | |
| 09/03/2026 |
8.07
|
16,900 | 8.52 | 8.52 | 8.07 | 0 | 0 | 0 | |
| 06/03/2026 |
8.61
|
500 | 8.70 | 8.79 | 8.61 | 0 | 0 | 0 | |
| 05/03/2026 |
8.70
|
6,400 | 8.61 | 8.79 | 8.52 | 0 | 0 | 0 | |
| 04/03/2026 |
8.61
|
7,900 | 8.61 | 8.61 | 8.52 | 0 | 0 | 0 | |
| 03/03/2026 |
8.70
|
12,400 | 8.61 | 8.79 | 8.52 | 0 | 0 | 0 | |
| 02/03/2026 |
8.70
|
3,700 | 8.79 | 8.88 | 8.70 | 0 | 0 | 0 | |
| 27/02/2026 |
8.79
|
11,100 | 8.88 | 8.88 | 8.79 | 0 | 0 | 0 | |
| 26/02/2026 |
8.97
|
3,800 | 8.61 | 8.97 | 8.61 | 0 | 0 | 0 | |
| 25/02/2026 |
8.79
|
20,400 | 8.79 | 8.88 | 8.79 | 0 | 0 | 0 | |
| 24/02/2026 |
8.88
|
14,500 | 8.97 | 8.97 | 8.79 | 0 | 0 | 0 | |
| 23/02/2026 |
8.79
|
5,900 | 9.06 | 9.06 | 8.79 | 0 | 0 | 0 | |
| 13/02/2026 |
8.97
|
6,100 | 8.97 | 8.97 | 8.61 | 0 | 0 | 0 | |
| 12/02/2026 |
8.97
|
11,300 | 8.79 | 8.97 | 8.52 | 0 | 0 | 0 | |
| 11/02/2026 |
8.88
|
7,700 | 8.79 | 8.97 | 8.79 | 0 | 0 | 0 | |
| 10/02/2026 |
8.79
|
3,800 | 8.79 | 8.97 | 8.79 | 0 | 0 | 0 | |
| 09/02/2026 |
8.70
|
15,300 | 9.42 | 9.42 | 8.61 | 0 | 0 | 0 | |
| 06/02/2026 |
8.70
|
17,900 | 8.88 | 8.88 | 8.52 | 0 | 0 | 0 | |
| 05/02/2026 |
8.97
|
19,600 | 8.97 | 9.06 | 8.79 | 0 | 0 | 0 | |
| 04/02/2026 |
8.88
|
3,200 | 9.06 | 9.06 | 8.88 | 0 | 0 | 0 | |
| 03/02/2026 |
9.06
|
24,400 | 9.24 | 9.24 | 8.97 | 0 | 0 | 0 | |
| 02/02/2026 |
8.97
|
16,300 | 8.97 | 9.06 | 8.97 | 0 | 0 | 0 | |
| 30/01/2026 |
9.06
|
11,400 | 9.15 | 9.15 | 9.06 | 0 | 0 | 0 | |
| 29/01/2026 |
9.15
|
6,700 | 9.06 | 9.15 | 9.06 | 0 | 0 | 0 | |
| 28/01/2026 |
9.06
|
22,000 | 9.15 | 9.33 | 8.97 | 0 | 0 | 0 | |
| 27/01/2026 |
9.15
|
1,900 | 9.15 | 9.24 | 9.15 | 0 | 0 | 0 | |
| 26/01/2026 |
9.24
|
19,900 | 9.33 | 9.42 | 9.15 | 0 | 0 | 0 | |
| 23/01/2026 |
9.06
|
42,500 | 9.24 | 9.33 | 9.06 | 0 | 0 | 0 | |
| 22/01/2026 |
9.24
|
68,800 | 9.24 | 9.69 | 9.15 | 0 | 0 | 0 | |
| 21/01/2026 |
9.42
|
20,400 | 9.51 | 9.51 | 9.24 | 0 | 0 | 0 | |
| 20/01/2026 |
9.51
|
6,100 | 9.69 | 9.69 | 9.51 | 0 | 0 | 0 | |
| 19/01/2026 |
9.60
|
4,600 | 9.60 | 9.78 | 9.60 | 0 | 0 | 0 | |
| 16/01/2026 |
9.87
|
13,300 | 9.60 | 9.87 | 9.51 | 0 | 0 | 0 | |
| 15/01/2026 |
9.60
|
12,700 | 9.60 | 9.60 | 9.42 | 0 | 0 | 0 | |
| 14/01/2026 |
9.60
|
11,900 | 9.42 | 9.78 | 9.42 | 0 | 0 | 0 | |