| 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 | -1.35% | 10,700 | -1,300 | 0.0 |
7
7.80
7.60
|
|
2 tháng
(2026-08-10) |
-0.20 | -2.67% | 88,300 | -4,400 | 0.0 |
7
9.10
7.60
|
|
3 tháng
(2026-07-10) |
-0.20 | -2.67% | 97,800 | -4,400 | 0.0 |
7
9.10
7.60
|
|
6 tháng
(2026-04-13) |
-0.30 | -3.95% | 135,100 | -13,400 | -0.1 |
7
9.10
7.60
|
|
12 tháng
(2025-10-13) |
-0.44 | -5.64% | 252,100 | -24,700 | -0.2 |
7
9.10
7.60
|
|
24 tháng
(2024-10-18) |
-1.07 | -12.82% | 884,957 | -29,564 | -0.2 |
5.86
9.10
7.60
|
|
36 tháng
(2023-10-24) |
1.43 | 24.33% | 1,384,739 | -17,535 | -0.1 |
5.27
9.38
7.60
|
|
60 tháng
(2021-11-03) |
1.06 | 17% | 3,956,820 | -109,718 | -0.8 |
4.20
9.38
7.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 10/06/2026 |
7.40
|
900 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 09/06/2026 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 08/06/2026 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 05/06/2026 |
7.40
|
200 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 04/06/2026 |
7.40
|
400 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 | |
| 03/06/2026 |
7.40
|
1,900 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 02/06/2026 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
| 01/06/2026 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
| 29/05/2026 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
| 28/05/2026 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
| 27/05/2026 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
| 26/05/2026 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
| 25/05/2026 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
| 22/05/2026 |
7.30
|
3,600 | 7.30 | 7.30 | 7.20 | 0 | 3,500 | 0.0 | |
| 21/05/2026 |
7.30
|
2,300 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 | |
| 20/05/2026 |
7.50
|
300 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 | |
| 19/05/2026 |
7.60
|
8,800 | 7.30 | 7.60 | 7.30 | 0 | 0 | 0 | |
| 18/05/2026 |
7.60
|
100 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 15/05/2026 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 14/05/2026 |
7.50
|
900 | 7.30 | 7.50 | 7.30 | 0 | 100 | 0.0 | |
| 13/05/2026 |
7
|
3,800 | 7.30 | 7.30 | 7 | 100 | 3,800 | 0.0 | |
| 12/05/2026 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 11/05/2026 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 08/05/2026 |
7.50
|
1,800 | 7.50 | 7.50 | 7.50 | 0 | 1,700 | 0.0 | |
| 07/05/2026 |
7.70
|
2,600 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 06/05/2026 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 05/05/2026 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 04/05/2026 |
7.80
|
600 | 7.30 | 7.80 | 7.30 | 0 | 0 | 0 | |
| 29/04/2026 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
| 28/04/2026 |
7.30
|
100 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
| 24/04/2026 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 23/04/2026 |
7.80
|
100 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 22/04/2026 |
7.20
|
100 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 21/04/2026 |
7.30
|
4,400 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 | |
| 20/04/2026 |
7.60
|
1,000 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 17/04/2026 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 16/04/2026 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 15/04/2026 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 14/04/2026 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 13/04/2026 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 10/04/2026 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 09/04/2026 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 08/04/2026 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 07/04/2026 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 06/04/2026 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 03/04/2026 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 02/04/2026 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 01/04/2026 |
7.60
|
2,800 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 | |
| 31/03/2026 |
7.50
|
3,200 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 30/03/2026 |
7.50
|
300 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 27/03/2026 |
7.60
|
300 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 | |
| 26/03/2026 |
7.60
|
200 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 25/03/2026 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 24/03/2026 |
7.70
|
100 | 7.70 | 7.70 | 7.70 | 100 | 0 | 0.0 | |
| 23/03/2026 |
7.50
|
5,600 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 | |
| 20/03/2026 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 19/03/2026: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
| 19/03/2026 |
8.10
|
1,600 | 8.20 | 8.20 | 8 | 0 | 0 | 0 | |
| 18/03/2026 |
8.10
|
5,000 | 8.10 | 8.19 | 8.10 | 0 | 0 | 0 | |
| 17/03/2026 |
8.19
|
3,900 | 8.19 | 8.19 | 8.01 | 0 | 0 | 0 | |
| 16/03/2026 |
8.19
|
1,400 | 8.10 | 8.19 | 8.10 | 0 | 0 | 0 | |
| 13/03/2026 |
8.28
|
7,500 | 7.92 | 8.37 | 7.92 | 100 | 0 | 0.0 | |
| 12/03/2026 |
7.64
|
400 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
| 11/03/2026 |
7.74
|
1,200 | 7.92 | 7.92 | 7.74 | 0 | 0 | 0 | |
| 10/03/2026 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 09/03/2026 |
7.74
|
3,900 | 7.74 | 7.74 | 7.55 | 0 | 0 | 0 | |
| 06/03/2026 |
7.74
|
600 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 05/03/2026 |
7.74
|
1,100 | 7.55 | 7.74 | 7.55 | 0 | 0 | 0 | |
| 04/03/2026 |
8.01
|
100 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 | |
| 03/03/2026 |
8.01
|
100 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 | |
| 02/03/2026 |
7.83
|
600 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
| 27/02/2026 |
7.83
|
2,600 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
| 26/02/2026 |
7.55
|
300 | 7.74 | 7.74 | 7.55 | 0 | 0 | 0 | |
| 25/02/2026 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
| 24/02/2026 |
7.55
|
1,000 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
| 23/02/2026 |
7.64
|
1,400 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
| 13/02/2026 |
7.64
|
500 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
| 12/02/2026 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 11/02/2026 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 10/02/2026 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 09/02/2026 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 06/02/2026 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 05/02/2026 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 04/02/2026 |
7.74
|
1,800 | 8.10 | 8.46 | 7.64 | 0 | 0 | 0 | |
| 03/02/2026 |
7.74
|
200 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 02/02/2026 |
7.74
|
300 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 30/01/2026 |
7.74
|
200 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 29/01/2026 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 28/01/2026 |
7.74
|
1,600 | 7.64 | 7.74 | 7.64 | 0 | 0 | 0 | |
| 27/01/2026 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
| 26/01/2026 |
7.64
|
2,600 | 7.55 | 7.64 | 7.55 | 0 | 0 | 0 | |
| 23/01/2026 |
7.74
|
1,000 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 22/01/2026 |
8.01
|
1,200 | 7.64 | 8.01 | 7.64 | 0 | 0 | 0 | |
| 21/01/2026 |
7.55
|
1,900 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
| 20/01/2026 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
| 19/01/2026 |
7.55
|
1,000 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
| 16/01/2026 |
7.55
|
1,200 | 7.64 | 7.64 | 7.55 | 0 | 0 | 0 | |
| 15/01/2026 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
| 14/01/2026 |
7.64
|
1,700 | 7.55 | 7.64 | 7.55 | 0 | 0 | 0 | |
| 13/01/2026 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 | |
| 12/01/2026 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 | |