| 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) |
0.60 | 9.37% | 25,100 | -24,300 | 0 |
6.40
7.20
6.80
|
|
2 tháng
(2026-08-05) |
0 | 0% | 61,500 | -40,800 | -0.1 |
6.40
7.20
6.80
|
|
3 tháng
(2026-07-06) |
-0.70 | -9.09% | 86,900 | -40,800 | -0.1 |
6.40
7.70
6.80
|
|
6 tháng
(2026-04-07) |
-0.37 | -4.98% | 126,500 | -41,000 | -0.1 |
6.40
8.20
6.80
|
|
12 tháng
(2025-10-09) |
-0.18 | -2.48% | 208,800 | -41,000 | -0.1 |
6.40
8.20
6.80
|
|
24 tháng
(2024-10-14) |
-0.46 | -6.11% | 406,261 | -53,300 | -0.2 |
6.21
8.20
6.80
|
|
36 tháng
(2023-10-20) |
-0.39 | -5.34% | 539,179 | -54,082 | -0.2 |
5.82
9.56
6.80
|
|
60 tháng
(2021-11-01) |
-1.90 | -21.38% | 1,642,957 | 49,164 | 1.5 |
5.64
13.32
6.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 11/06/2026 |
7.80
|
1,000 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 10/06/2026 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 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 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 03/06/2026 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 02/06/2026 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 01/06/2026 |
7.80
|
100 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 29/05/2026 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 28/05/2026 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 27/05/2026 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 26/05/2026 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 25/05/2026 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 22/05/2026 |
7.80
|
200 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 21/05/2026 |
7.80
|
800 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 20/05/2026 |
7.80
|
6,200 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 19/05/2026: Cổ tức tiền mặt tỉ lệ: 4.5% | |||||||||
| 19/05/2026 |
7.80
|
500 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 18/05/2026 |
7.65
|
1,100 | 7.74 | 7.74 | 7.65 | 0 | 0 | 0 | |
| 15/05/2026 |
7.56
|
0 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 | |
| 14/05/2026 |
7.56
|
0 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 | |
| 13/05/2026 |
7.56
|
0 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 | |
| 12/05/2026 |
7.56
|
300 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 | |
| 11/05/2026 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 | |
| 08/05/2026 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 | |
| 07/05/2026 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 | |
| 06/05/2026 |
7.46
|
300 | 6.89 | 7.46 | 6.89 | 0 | 0 | 0 | |
| 05/05/2026 |
7.46
|
2,000 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 | |
| 04/05/2026 |
7.46
|
1,000 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 | |
| 29/04/2026 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
| 28/04/2026 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
| 24/04/2026 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
| 23/04/2026 |
7.37
|
400 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
| 22/04/2026 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
| 21/04/2026 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
| 20/04/2026 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
| 17/04/2026 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
| 16/04/2026 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
| 15/04/2026 |
7.08
|
2,000 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
| 14/04/2026 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
| 13/04/2026 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
| 10/04/2026 |
7.65
|
2,000 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
| 09/04/2026 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 | |
| 08/04/2026 |
7.46
|
14,400 | 7.56 | 7.56 | 7.37 | 0 | 0 | 0 | |
| 07/04/2026 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
| 06/04/2026 |
7.37
|
1,200 | 7.37 | 7.37 | 7.27 | 0 | 0 | 0 | |
| 03/04/2026 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
| 02/04/2026 |
7.37
|
4,700 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
| 01/04/2026 |
6.89
|
20,300 | 6.89 | 7.18 | 6.89 | 0 | 0 | 0 | |
| 31/03/2026 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
| 30/03/2026 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
| 27/03/2026 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
| 26/03/2026 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
| 25/03/2026 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
| 24/03/2026 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
| 23/03/2026 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
| 20/03/2026 |
7.65
|
3,000 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
| 19/03/2026 |
7.65
|
1,000 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
| 18/03/2026 |
7.74
|
4,000 | 7.65 | 7.74 | 7.65 | 0 | 0 | 0 | |
| 17/03/2026 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
| 16/03/2026 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
| 13/03/2026 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
| 12/03/2026 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
| 11/03/2026 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
| 10/03/2026 |
7.65
|
3,000 | 7.56 | 7.65 | 7.56 | 0 | 0 | 0 | |
| 09/03/2026 |
7.56
|
0 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 | |
| 06/03/2026 |
7.56
|
700 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 | |
| 05/03/2026 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |
| 04/03/2026 |
8.03
|
14,200 | 7.84 | 8.03 | 7.84 | 0 | 0 | 0 | |
| 03/03/2026 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 02/03/2026 |
7.74
|
1,600 | 7.46 | 7.74 | 7.46 | 0 | 0 | 0 | |
| 27/02/2026 |
7.56
|
0 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 | |
| 26/02/2026 |
7.56
|
1,500 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 | |
| 25/02/2026 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 24/02/2026 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 23/02/2026 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 13/02/2026 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 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
|
100 | 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
|
400 | 7.46 | 7.74 | 7.46 | 0 | 0 | 0 | |
| 04/02/2026 |
7.08
|
1,000 | 7.18 | 7.18 | 7.08 | 0 | 0 | 0 | |
| 03/02/2026 |
7.56
|
0 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 | |
| 02/02/2026 |
7.56
|
0 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 | |
| 30/01/2026 |
7.56
|
0 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 | |
| 29/01/2026 |
7.56
|
0 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 | |
| 28/01/2026 |
7.56
|
2,100 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 | |
| 27/01/2026 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
| 26/01/2026 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
| 23/01/2026 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
| 22/01/2026 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
| 21/01/2026 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
| 20/01/2026 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
| 19/01/2026 |
7.65
|
300 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
| 16/01/2026 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
| 15/01/2026 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
| 14/01/2026 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
| 13/01/2026 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |