| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-04) |
0.90 | 12.50% | 700 | 0 | 0 |
7.20
8.10
7.30
|
|
2 tháng
(2026-08-05) |
1 | 14.08% | 5,500 | 0 | 0 |
7
8.10
7.30
|
|
3 tháng
(2026-07-06) |
1.10 | 15.71% | 6,600 | 0 | 0 |
7
8.10
7.30
|
|
6 tháng
(2026-04-07) |
0.70 | 9.46% | 17,700 | 0 | 0 |
7
9.70
7.30
|
|
12 tháng
(2025-10-09) |
-0.30 | -3.57% | 42,900 | 0 | 0 |
7
9.80
7.30
|
|
24 tháng
(2024-10-14) |
0.41 | 5.37% | 61,850 | 0 | 0 |
6.17
9.80
7.30
|
|
36 tháng
(2023-10-20) |
-2.63 | -24.49% | 126,593 | 0 | 0 |
5.45
11.73
7.30
|
|
60 tháng
(2021-11-01) |
-2.71 | -25.09% | 370,615 | 0 | 0 |
5.36
15.18
7.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 11/06/2026 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 | |
| 10/06/2026 |
7
|
1,800 | 7 | 7 | 7 | 0 | 0 | 0 | |
| 09/06/2026 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 08/06/2026 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 05/06/2026 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 04/06/2026 |
7.70
|
200 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 | |
| 03/06/2026 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 02/06/2026 |
7.80
|
1,400 | 8 | 8 | 7.80 | 0 | 0 | 0 | |
| 01/06/2026 |
8
|
300 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 29/05/2026 |
8
|
200 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 28/05/2026 |
8.60
|
100 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 27/05/2026 |
8.20
|
200 | 8.30 | 8.30 | 8.20 | 0 | 0 | 0 | |
| 26/05/2026 |
8.60
|
200 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 25/05/2026 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 22/05/2026 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 21/05/2026 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 20/05/2026 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 19/05/2026 |
8.80
|
100 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 18/05/2026 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 15/05/2026 |
7.90
|
600 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 14/05/2026 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 13/05/2026 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 12/05/2026: Cổ tức tiền mặt tỉ lệ: 5.81% | |||||||||
| 12/05/2026 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 11/05/2026 |
8.42
|
300 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
| 08/05/2026 |
8.33
|
200 | 9.26 | 9.26 | 8.33 | 0 | 0 | 0 | |
| 07/05/2026 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
| 06/05/2026 |
8.23
|
1,100 | 7.58 | 8.23 | 7.58 | 0 | 0 | 0 | |
| 05/05/2026 |
8.89
|
100 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
| 04/05/2026 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
| 29/04/2026 |
7.95
|
600 | 8.33 | 8.33 | 7.95 | 0 | 0 | 0 | |
| 28/04/2026 |
8.42
|
500 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
| 24/04/2026 |
8.42
|
100 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
| 23/04/2026 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
| 22/04/2026 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
| 21/04/2026 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
| 20/04/2026 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
| 17/04/2026 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
| 16/04/2026 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
| 15/04/2026 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
| 14/04/2026 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
| 13/04/2026 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
| 10/04/2026 |
9.07
|
100 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
| 09/04/2026 |
9.07
|
2,500 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
| 08/04/2026 |
7.95
|
500 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 07/04/2026 |
6.92
|
0 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 | |
| 06/04/2026 |
6.92
|
0 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 | |
| 03/04/2026 |
6.92
|
0 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 | |
| 02/04/2026 |
6.92
|
0 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 | |
| 01/04/2026 |
6.92
|
0 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 | |
| 31/03/2026 |
6.92
|
0 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 | |
| 30/03/2026 |
6.92
|
0 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 | |
| 27/03/2026 |
6.92
|
0 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 | |
| 26/03/2026 |
6.92
|
0 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 | |
| 25/03/2026 |
6.92
|
0 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 | |
| 24/03/2026 |
6.92
|
0 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 | |
| 23/03/2026 |
6.92
|
0 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 | |
| 20/03/2026 |
7.20
|
7,200 | 7.39 | 7.48 | 6.36 | 0 | 0 | 0 | |
| 19/03/2026 |
7.39
|
0 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 | |
| 18/03/2026 |
7.39
|
100 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 | |
| 17/03/2026 |
8.04
|
200 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
| 16/03/2026 |
7.02
|
100 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 | |
| 13/03/2026 |
6.74
|
0 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 | |
| 12/03/2026 |
7.58
|
3,000 | 6.74 | 7.58 | 6.74 | 0 | 0 | 0 | |
| 11/03/2026 |
7.95
|
7,300 | 7.95 | 7.95 | 7.86 | 0 | 0 | 0 | |
| 10/03/2026 |
9.17
|
1,000 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 | |
| 09/03/2026 |
9.17
|
0 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 | |
| 06/03/2026 |
9.17
|
0 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 | |
| 05/03/2026 |
9.17
|
0 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 | |
| 04/03/2026 |
9.17
|
0 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 | |
| 03/03/2026 |
9.17
|
0 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 | |
| 02/03/2026 |
9.17
|
0 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 | |
| 27/02/2026 |
9.17
|
800 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 | |
| 26/02/2026 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
| 25/02/2026 |
8.04
|
100 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
| 24/02/2026 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
| 23/02/2026 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
| 13/02/2026 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
| 12/02/2026 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
| 11/02/2026 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
| 10/02/2026 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
| 09/02/2026 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
| 06/02/2026 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
| 05/02/2026 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
| 04/02/2026 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
| 03/02/2026 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
| 02/02/2026 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
| 30/01/2026 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
| 29/01/2026 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
| 28/01/2026 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
| 27/01/2026 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
| 26/01/2026 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
| 23/01/2026 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
| 22/01/2026 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
| 21/01/2026 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
| 20/01/2026 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
| 19/01/2026 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
| 16/01/2026 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
| 15/01/2026 |
8.33
|
600 | 7.58 | 8.33 | 7.58 | 0 | 0 | 0 | |
| 14/01/2026 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 | |
| 13/01/2026 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 | |