| 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) |
-0.30 | -4.62% | 17,200 | 0 | 0 |
5.50
6.50
5.50
|
|
2 tháng
(2026-08-05) |
-0.10 | -1.59% | 48,300 | 0 | 0 |
5.50
6.70
5.50
|
|
3 tháng
(2026-07-06) |
-1 | -13.89% | 100,700 | 0 | 0 |
5.50
7.20
5.50
|
|
6 tháng
(2026-04-07) |
-3.08 | -33.18% | 231,500 | 0 | 0 |
5.50
10.10
5.50
|
|
12 tháng
(2025-10-09) |
-4.78 | -43.55% | 487,600 | -4,400 | 0.0 |
5.50
10.98
5.50
|
|
24 tháng
(2024-10-14) |
-5.19 | -45.58% | 793,706 | -4,400 | 0.0 |
5.50
13.32
5.50
|
|
36 tháng
(2023-10-20) |
-4.38 | -41.39% | 1,204,642 | -6,700 | -0.1 |
5.17
13.32
5.50
|
|
60 tháng
(2021-11-01) |
-3.81 | -38.07% | 2,323,620 | -90,400 | -1.2 |
5.17
13.32
5.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 10/06/2026 |
7.80
|
600 | 7.30 | 7.80 | 7.30 | 0 | 0 | 0 | |
| 09/06/2026 |
7.30
|
23,200 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 | |
| 08/06/2026 |
8.10
|
100 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 05/06/2026 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 04/06/2026 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 03/06/2026 |
7.90
|
25,600 | 7.90 | 7.90 | 7.50 | 0 | 0 | 0 | |
| 02/06/2026 |
8.30
|
800 | 8 | 8.30 | 8 | 0 | 0 | 0 | |
| 01/06/2026 |
8.30
|
200 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 | |
| 29/05/2026 |
8.50
|
400 | 9.30 | 9.30 | 8.50 | 0 | 0 | 0 | |
| 28/05/2026 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 27/05/2026 |
8.50
|
200 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 26/05/2026 |
8.20
|
9,700 | 8.80 | 8.80 | 8.10 | 0 | 0 | 0 | |
| 25/05/2026 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 22/05/2026 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 21/05/2026 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 20/05/2026 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 19/05/2026: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 19/05/2026 |
9
|
100 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 18/05/2026 |
8.90
|
200 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
| 15/05/2026 |
8.43
|
4,000 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 14/05/2026 |
8.81
|
100 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 | |
| 13/05/2026 |
8.71
|
200 | 8.62 | 8.71 | 8.62 | 0 | 0 | 0 | |
| 12/05/2026 |
8.62
|
700 | 7.86 | 8.62 | 7.76 | 0 | 0 | 0 | |
| 11/05/2026 |
8.14
|
2,400 | 8.52 | 8.99 | 8.14 | 0 | 0 | 0 | |
| 08/05/2026 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
| 07/05/2026 |
8.71
|
1,500 | 8.81 | 8.81 | 8.71 | 0 | 0 | 0 | |
| 06/05/2026 |
8.14
|
100 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
| 05/05/2026 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
| 04/05/2026 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
| 29/04/2026 |
8.90
|
100 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
| 28/04/2026 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
| 24/04/2026 |
8.90
|
900 | 8.99 | 8.99 | 8.90 | 0 | 0 | 0 | |
| 23/04/2026 |
8.81
|
100 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 | |
| 22/04/2026 |
8.90
|
400 | 8.90 | 8.99 | 8.90 | 0 | 0 | 0 | |
| 21/04/2026 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 | |
| 20/04/2026 |
9.09
|
500 | 8.52 | 9.09 | 8.52 | 0 | 0 | 0 | |
| 17/04/2026 |
9.09
|
500 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 | |
| 16/04/2026 |
9.18
|
0 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 | |
| 15/04/2026 |
9.18
|
0 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 | |
| 14/04/2026 |
9.18
|
0 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 | |
| 13/04/2026 |
9.18
|
5,300 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 | |
| 10/04/2026 |
8.99
|
2,900 | 8.99 | 8.99 | 8.81 | 0 | 0 | 0 | |
| 09/04/2026 |
8.99
|
9,000 | 9.18 | 9.18 | 8.62 | 0 | 0 | 0 | |
| 08/04/2026 |
9.56
|
100 | 9.56 | 9.56 | 9.56 | 0 | 0 | 0 | |
| 07/04/2026 |
9.28
|
20,800 | 8.99 | 9.28 | 8.90 | 0 | 0 | 0 | |
| 06/04/2026 |
9.47
|
100 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 | |
| 03/04/2026 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 | |
| 02/04/2026 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 | |
| 01/04/2026 |
8.99
|
2,200 | 9.09 | 9.09 | 8.99 | 0 | 0 | 0 | |
| 31/03/2026 |
8.99
|
1,100 | 9.28 | 9.28 | 8.99 | 0 | 0 | 0 | |
| 30/03/2026 |
9.37
|
0 | 9.37 | 9.37 | 9.37 | 0 | 0 | 0 | |
| 27/03/2026 |
9.37
|
4,000 | 9.47 | 9.56 | 9.37 | 0 | 0 | 0 | |
| 26/03/2026 |
9.47
|
600 | 9.37 | 9.47 | 9.37 | 0 | 0 | 0 | |
| 25/03/2026 |
9.56
|
0 | 9.56 | 9.56 | 9.56 | 0 | 0 | 0 | |
| 24/03/2026 |
9.56
|
100 | 9.56 | 9.56 | 9.56 | 0 | 0 | 0 | |
| 23/03/2026 |
9.37
|
500 | 9.47 | 9.47 | 9.37 | 0 | 0 | 0 | |
| 20/03/2026 |
9.47
|
0 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 | |
| 19/03/2026 |
9.47
|
1,100 | 9.37 | 9.47 | 9.37 | 0 | 0 | 0 | |
| 18/03/2026 |
9.37
|
1,400 | 9.37 | 9.37 | 9.37 | 0 | 0 | 0 | |
| 17/03/2026 |
9.56
|
200 | 9.56 | 9.56 | 9.56 | 0 | 0 | 0 | |
| 16/03/2026 |
9.56
|
0 | 9.56 | 9.56 | 9.56 | 0 | 0 | 0 | |
| 13/03/2026 |
9.56
|
100 | 9.56 | 9.56 | 9.56 | 0 | 0 | 0 | |
| 12/03/2026 |
9.66
|
1,200 | 9.47 | 9.66 | 9.47 | 0 | 0 | 0 | |
| 11/03/2026 |
9.47
|
5,400 | 9.37 | 9.56 | 9.37 | 0 | 0 | 0 | |
| 10/03/2026 |
9.18
|
0 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 | |
| 09/03/2026 |
9.18
|
20,800 | 9.28 | 9.28 | 9.18 | 0 | 0 | 0 | |
| 06/03/2026 |
9.56
|
100 | 9.56 | 9.56 | 9.56 | 0 | 0 | 0 | |
| 05/03/2026 |
9.56
|
200 | 9.56 | 9.56 | 9.56 | 0 | 0 | 0 | |
| 04/03/2026 |
9.56
|
1,100 | 9.47 | 9.75 | 9.47 | 0 | 0 | 0 | |
| 03/03/2026 |
9.47
|
1,300 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 | |
| 02/03/2026 |
9.47
|
900 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 | |
| 27/02/2026 |
9.47
|
9,900 | 9.85 | 9.85 | 9.47 | 0 | 0 | 0 | |
| 26/02/2026 |
9.94
|
100 | 9.94 | 9.94 | 9.94 | 0 | 0 | 0 | |
| 25/02/2026 |
9.94
|
1,000 | 9.94 | 9.94 | 9.94 | 0 | 0 | 0 | |
| 24/02/2026 |
9.94
|
300 | 9.94 | 9.94 | 9.94 | 0 | 0 | 0 | |
| 23/02/2026 |
9.94
|
500 | 10.13 | 10.13 | 9.94 | 0 | 0 | 0 | |
| 13/02/2026 |
10.13
|
100 | 10.13 | 10.13 | 10.13 | 0 | 0 | 0 | |
| 12/02/2026 |
9.94
|
0 | 9.94 | 9.94 | 9.94 | 0 | 0 | 0 | |
| 11/02/2026 |
9.94
|
2,300 | 9.47 | 9.94 | 9.47 | 0 | 0 | 0 | |
| 10/02/2026 |
9.56
|
0 | 9.56 | 9.56 | 9.56 | 0 | 0 | 0 | |
| 09/02/2026 |
9.56
|
4,500 | 9.56 | 9.56 | 9.18 | 0 | 4,400 | 0.0 | |
| 06/02/2026 |
9.56
|
1,100 | 9.56 | 9.56 | 9.56 | 0 | 0 | 0 | |
| 05/02/2026 |
9.47
|
900 | 9.56 | 9.56 | 9.47 | 0 | 0 | 0 | |
| 04/02/2026 |
9.56
|
0 | 9.56 | 9.56 | 9.56 | 0 | 0 | 0 | |
| 03/02/2026 |
9.56
|
0 | 9.56 | 9.56 | 9.56 | 0 | 0 | 0 | |
| 02/02/2026 |
9.56
|
300 | 9.66 | 9.66 | 9.56 | 0 | 0 | 0 | |
| 30/01/2026 |
9.94
|
100 | 9.94 | 9.94 | 9.94 | 0 | 0 | 0 | |
| 29/01/2026 |
9.56
|
0 | 9.56 | 9.56 | 9.56 | 0 | 0 | 0 | |
| 28/01/2026 |
9.56
|
100 | 9.56 | 9.56 | 9.56 | 0 | 0 | 0 | |
| 27/01/2026 |
9.66
|
900 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 | |
| 26/01/2026 |
9.66
|
2,000 | 9.85 | 9.85 | 9.66 | 0 | 0 | 0 | |
| 23/01/2026 |
9.94
|
4,900 | 10.13 | 10.13 | 9.66 | 0 | 0 | 0 | |
| 22/01/2026 |
10.13
|
2,000 | 10.13 | 10.23 | 10.04 | 0 | 0 | 0 | |
| 21/01/2026 |
10.23
|
3,300 | 10.41 | 10.41 | 10.13 | 0 | 0 | 0 | |
| 20/01/2026 |
10.41
|
1,000 | 10.41 | 10.41 | 10.41 | 0 | 0 | 0 | |
| 19/01/2026 |
10.41
|
4,600 | 10.13 | 10.41 | 10.13 | 0 | 0 | 0 | |
| 16/01/2026 |
10.04
|
2,400 | 10.04 | 10.04 | 9.94 | 0 | 0 | 0 | |
| 15/01/2026 |
9.94
|
800 | 9.85 | 9.94 | 9.85 | 0 | 0 | 0 | |
| 14/01/2026 |
9.85
|
300 | 10.04 | 10.04 | 9.85 | 0 | 0 | 0 | |
| 13/01/2026 |
9.85
|
900 | 9.85 | 9.85 | 9.85 | 0 | 0 | 0 | |
| 12/01/2026 |
9.75
|
1,900 | 10.04 | 10.13 | 9.47 | 0 | 0 | 0 | |