| 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) |
0.10 | 1.41% | 79,600 | 0 | 0 |
7
7.20
7.10
|
|
2 tháng
(2026-08-10) |
0.10 | 1.41% | 221,300 | 0 | 0 |
7
7.20
7.10
|
|
3 tháng
(2026-07-10) |
0.10 | 1.41% | 375,300 | -2,000 | 0.0 |
7
7.20
7.10
|
|
6 tháng
(2026-04-13) |
-0.40 | -5.26% | 1,104,800 | -2,000 | 0.0 |
6.90
8.10
7.10
|
|
12 tháng
(2025-10-13) |
-0.30 | -4% | 1,698,400 | -2,000 | 0.0 |
6.90
8.10
7.10
|
|
24 tháng
(2024-10-18) |
-1.03 | -12.49% | 3,429,260 | -2,100 | 0.0 |
6.56
9.61
7.10
|
|
36 tháng
(2023-10-24) |
-0.06 | -0.87% | 6,303,397 | -3,800 | 0.0 |
5.86
9.61
7.10
|
|
60 tháng
(2021-11-03) |
-0.12 | -1.69% | 12,580,668 | -490,063 | -4.1 |
5.26
11.31
7.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 10/06/2026 |
7
|
28,100 | 7.50 | 7.50 | 6.90 | 0 | 0 | 0 | |
| 09/06/2026 |
7.30
|
8,100 | 7.80 | 7.80 | 7.30 | 0 | 0 | 0 | |
| 08/06/2026 |
7.50
|
223,500 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 | |
| 05/06/2026 |
6.90
|
8,900 | 7.70 | 7.70 | 6.90 | 0 | 0 | 0 | |
| 04/06/2026 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 03/06/2026 |
7.20
|
16,000 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 | |
| 02/06/2026 |
7.20
|
8,700 | 7.20 | 7.30 | 7.20 | 0 | 0 | 0 | |
| 01/06/2026 |
7.30
|
20,600 | 7.60 | 7.60 | 7.30 | 0 | 0 | 0 | |
| 29/05/2026 |
7.30
|
11,700 | 7.30 | 7.40 | 7.30 | 0 | 0 | 0 | |
| 28/05/2026 |
7.30
|
5,100 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 | |
| 27/05/2026 |
7.20
|
11,500 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 26/05/2026 |
7.20
|
1,300 | 7.70 | 7.70 | 7.20 | 0 | 0 | 0 | |
| 25/05/2026 |
7.60
|
39,900 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 | |
| 22/05/2026 |
7
|
2,600 | 7.30 | 7.30 | 7 | 0 | 0 | 0 | |
| 21/05/2026 |
7.20
|
16,100 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 | |
| 20/05/2026 |
7.20
|
29,600 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 | |
| 19/05/2026 |
7.20
|
16,000 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 | |
| 18/05/2026 |
7.20
|
7,800 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 | |
| 15/05/2026 |
7.30
|
12,400 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 | |
| 14/05/2026: Cổ tức tiền mặt tỉ lệ: 6.5% | |||||||||
| 14/05/2026 |
7.40
|
8,600 | 7.30 | 7.40 | 7.30 | 0 | 0 | 0 | |
| 13/05/2026 |
7.25
|
21,700 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 | |
| 12/05/2026 |
7.25
|
8,800 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 | |
| 11/05/2026 |
7.34
|
6,700 | 7.25 | 7.34 | 7.25 | 0 | 0 | 0 | |
| 08/05/2026 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 | |
| 07/05/2026 |
7.34
|
1,600 | 7.34 | 7.43 | 7.34 | 0 | 0 | 0 | |
| 06/05/2026 |
7.34
|
2,500 | 7.34 | 7.43 | 7.25 | 0 | 0 | 0 | |
| 05/05/2026 |
7.34
|
7,700 | 7.43 | 7.43 | 7.25 | 0 | 0 | 0 | |
| 04/05/2026 |
7.43
|
3,600 | 7.25 | 7.43 | 7.25 | 0 | 0 | 0 | |
| 29/04/2026 |
7.16
|
25,500 | 7.07 | 7.16 | 7.07 | 0 | 0 | 0 | |
| 28/04/2026 |
7.07
|
8,200 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
| 24/04/2026 |
7.07
|
16,400 | 7.07 | 7.07 | 6.97 | 0 | 0 | 0 | |
| 23/04/2026 |
7.07
|
700 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
| 22/04/2026 |
7.16
|
24,100 | 7.07 | 7.16 | 6.97 | 0 | 0 | 0 | |
| 21/04/2026 |
7.07
|
3,100 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
| 20/04/2026 |
7.07
|
18,500 | 7.07 | 7.07 | 6.97 | 0 | 0 | 0 | |
| 17/04/2026 |
6.97
|
1,200 | 7.07 | 7.07 | 6.97 | 0 | 0 | 0 | |
| 16/04/2026 |
6.97
|
100 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
| 15/04/2026 |
6.97
|
1,100 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
| 14/04/2026 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
| 13/04/2026 |
6.97
|
300 | 7.07 | 7.07 | 6.97 | 0 | 0 | 0 | |
| 10/04/2026 |
6.97
|
2,000 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
| 09/04/2026 |
6.97
|
9,100 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
| 08/04/2026 |
6.97
|
5,200 | 6.88 | 6.97 | 6.88 | 0 | 0 | 0 | |
| 07/04/2026 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 | |
| 06/04/2026 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 | |
| 03/04/2026 |
6.88
|
18,800 | 6.97 | 6.97 | 6.88 | 0 | 0 | 0 | |
| 02/04/2026 |
6.88
|
22,900 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 | |
| 01/04/2026 |
6.97
|
2,200 | 6.97 | 6.97 | 6.88 | 0 | 0 | 0 | |
| 31/03/2026 |
6.97
|
6,400 | 6.88 | 6.97 | 6.88 | 0 | 0 | 0 | |
| 30/03/2026 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 | |
| 27/03/2026 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 | |
| 26/03/2026 |
6.88
|
200 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 | |
| 25/03/2026 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
| 24/03/2026 |
6.97
|
4,100 | 6.88 | 6.97 | 6.88 | 0 | 0 | 0 | |
| 23/03/2026 |
6.79
|
40,900 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
| 20/03/2026 |
6.88
|
4,400 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 | |
| 19/03/2026 |
6.88
|
1,000 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 | |
| 18/03/2026 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
| 17/03/2026 |
6.97
|
200 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
| 16/03/2026 |
6.97
|
2,300 | 6.79 | 6.97 | 6.79 | 0 | 0 | 0 | |
| 13/03/2026 |
6.88
|
700 | 6.97 | 6.97 | 6.88 | 0 | 0 | 0 | |
| 12/03/2026 |
6.97
|
1,900 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
| 11/03/2026 |
6.97
|
13,500 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
| 10/03/2026 |
6.88
|
800 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 | |
| 09/03/2026 |
6.88
|
54,800 | 6.88 | 6.88 | 6.79 | 0 | 0 | 0 | |
| 06/03/2026 |
7.07
|
9,400 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
| 05/03/2026 |
7.07
|
1,500 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
| 04/03/2026 |
6.97
|
500 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
| 03/03/2026 |
6.88
|
1,000 | 6.97 | 6.97 | 6.88 | 0 | 0 | 0 | |
| 02/03/2026 |
7.07
|
1,100 | 6.97 | 7.07 | 6.97 | 0 | 0 | 0 | |
| 27/02/2026 |
7.07
|
11,900 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
| 26/02/2026 |
6.97
|
600 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
| 25/02/2026 |
6.97
|
8,400 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
| 24/02/2026 |
6.97
|
700 | 6.88 | 6.97 | 6.88 | 0 | 0 | 0 | |
| 23/02/2026 |
6.88
|
100 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 | |
| 13/02/2026 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 | |
| 12/02/2026 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 | |
| 11/02/2026 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 | |
| 10/02/2026 |
6.88
|
700 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 | |
| 09/02/2026 |
6.88
|
6,800 | 6.79 | 6.88 | 6.79 | 0 | 0 | 0 | |
| 06/02/2026 |
6.88
|
1,100 | 6.79 | 6.88 | 6.79 | 0 | 0 | 0 | |
| 05/02/2026 |
6.88
|
100 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 | |
| 04/02/2026 |
6.88
|
500 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 | |
| 03/02/2026 |
6.88
|
700 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 | |
| 02/02/2026 |
6.79
|
900 | 6.88 | 6.88 | 6.79 | 0 | 0 | 0 | |
| 30/01/2026 |
6.88
|
2,400 | 6.79 | 6.88 | 6.79 | 0 | 0 | 0 | |
| 29/01/2026 |
6.88
|
5,300 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 | |
| 28/01/2026 |
6.88
|
100 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 | |
| 27/01/2026 |
6.88
|
200 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 | |
| 26/01/2026 |
6.79
|
1,400 | 6.88 | 6.88 | 6.79 | 0 | 0 | 0 | |
| 23/01/2026 |
6.88
|
800 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 | |
| 22/01/2026 |
6.97
|
200 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
| 21/01/2026 |
6.88
|
500 | 6.97 | 6.97 | 6.88 | 0 | 0 | 0 | |
| 20/01/2026 |
6.97
|
10,500 | 6.88 | 6.97 | 6.88 | 0 | 0 | 0 | |
| 19/01/2026 |
6.88
|
20,400 | 6.88 | 6.97 | 6.88 | 0 | 0 | 0 | |
| 16/01/2026 |
6.88
|
10,700 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 | |
| 15/01/2026 |
6.88
|
100 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 | |
| 14/01/2026 |
6.79
|
1,300 | 6.88 | 6.88 | 6.79 | 0 | 0 | 0 | |
| 13/01/2026 |
6.79
|
4,600 | 6.88 | 6.88 | 6.79 | 0 | 0 | 0 | |
| 12/01/2026 |
6.88
|
1,100 | 6.79 | 6.88 | 6.79 | 0 | 0 | 0 | |