| 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 | -4.17% | 243,000 | 300 | 0 |
6.90
7.20
7
|
|
2 tháng
(2026-08-05) |
-0.40 | -5.48% | 415,200 | 10,300 | 0.1 |
6.90
7.40
7
|
|
3 tháng
(2026-07-06) |
-1.20 | -14.81% | 608,900 | 16,300 | 0.1 |
6.90
8.10
7
|
|
6 tháng
(2026-04-07) |
-1.39 | -16.78% | 2,305,900 | 20,600 | 0.1 |
6.90
8.47
7
|
|
12 tháng
(2025-10-09) |
-0.48 | -6.50% | 7,509,100 | -265,400 | -2.1 |
6.90
9.57
7
|
|
24 tháng
(2024-10-14) |
-3.74 | -35.15% | 15,675,252 | -536,395 | -5.2 |
6.07
11.87
7
|
|
36 tháng
(2023-10-20) |
-3.52 | -33.79% | 21,803,754 | -653,195 | -6.6 |
5.62
11.87
7
|
|
60 tháng
(2021-11-01) |
-3.88 | -35.97% | 66,497,918 | -871,655 | -10.7 |
5.08
14.13
7
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 19/08/2025 |
7.84
|
18,700 | 7.84 | 7.93 | 7.84 | 0 | 0 | 0 | |
| 18/08/2025 |
7.84
|
7,800 | 7.93 | 8.02 | 7.84 | 0 | 0 | 0 | |
| 15/08/2025 |
7.93
|
30,800 | 7.84 | 8.02 | 7.74 | 0 | 0 | 0 | |
| 14/08/2025 |
7.93
|
28,100 | 8.02 | 8.02 | 7.93 | 0 | 0 | 0 | |
| 13/08/2025 |
8.11
|
25,300 | 8.11 | 8.11 | 7.93 | 0 | 0 | 0 | |
| 12/08/2025 |
8.11
|
140,500 | 7.74 | 8.29 | 7.74 | 0 | 0 | 0 | |
| 11/08/2025 |
7.74
|
43,500 | 7.74 | 7.74 | 7.65 | 0 | 0 | 0 | |
| 08/08/2025 |
7.74
|
27,400 | 7.74 | 7.84 | 7.65 | 0 | 0 | 0 | |
| 07/08/2025 |
7.74
|
5,900 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 06/08/2025 |
7.74
|
40,300 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 05/08/2025 |
7.84
|
40,700 | 7.84 | 7.93 | 7.74 | 0 | 0 | 0 | |
| 04/08/2025 |
7.84
|
18,300 | 7.74 | 7.84 | 7.74 | 0 | 0 | 0 | |
| 01/08/2025 |
7.74
|
2,800 | 7.84 | 7.84 | 7.74 | 0 | 0 | 0 | |
| 31/07/2025 |
7.84
|
22,800 | 7.74 | 7.84 | 7.74 | 0 | 0 | 0 | |
| 30/07/2025 |
7.84
|
43,300 | 7.84 | 7.84 | 7.74 | 0 | 0 | 0 | |
| 29/07/2025 |
7.74
|
45,600 | 7.74 | 7.84 | 7.74 | 0 | 0 | 0 | |
| 28/07/2025 |
7.93
|
88,300 | 7.74 | 7.93 | 7.47 | 0 | 0 | 0 | |
| 25/07/2025 |
7.93
|
54,400 | 7.93 | 7.93 | 7.84 | 0 | 0 | 0 | |
| 24/07/2025 |
8.02
|
42,700 | 7.93 | 8.02 | 7.84 | 0 | 0 | 0 | |
| 23/07/2025 |
8.02
|
71,900 | 8.02 | 8.11 | 7.74 | 0 | 0 | 0 | |
| 22/07/2025 |
8.02
|
147,500 | 7.84 | 8.02 | 7.74 | 0 | 0 | 0 | |
| 21/07/2025 |
7.84
|
110,100 | 7.65 | 7.84 | 7.65 | 0 | 100 | 0.0 | |
| 18/07/2025 |
7.65
|
6,200 | 7.74 | 7.74 | 7.65 | 0 | 0 | 0 | |
| 17/07/2025 |
7.74
|
24,000 | 7.74 | 7.74 | 7.65 | 100 | 0 | 0.0 | |
| 16/07/2025 |
7.74
|
28,800 | 7.84 | 7.84 | 7.56 | 200 | 0 | 0.0 | |
| 15/07/2025 |
7.74
|
59,200 | 7.84 | 7.84 | 7.56 | 0 | 0 | 0 | |
| 14/07/2025 |
7.84
|
23,100 | 7.84 | 7.84 | 7.74 | 1,200 | 0 | 0.0 | |
| 11/07/2025 |
7.84
|
149,000 | 7.74 | 7.93 | 7.74 | 100 | 0 | 0.0 | |
| 10/07/2025 |
7.74
|
25,800 | 7.74 | 7.74 | 7.56 | 400 | 0 | 0.0 | |
| 09/07/2025 |
7.65
|
63,000 | 7.56 | 7.74 | 7.56 | 100 | 0 | 0.0 | |
| 08/07/2025 |
7.56
|
6,300 | 7.74 | 7.74 | 7.56 | 100 | 0 | 0.0 | |
| 07/07/2025 |
7.56
|
7,600 | 7.65 | 7.65 | 7.56 | 0 | 0 | 0 | |
| 04/07/2025 |
7.65
|
4,000 | 7.65 | 7.65 | 7.56 | 0 | 0 | 0 | |
| 03/07/2025 |
7.56
|
6,000 | 7.65 | 7.74 | 7.56 | 300 | 0 | 0.0 | |
| 02/07/2025 |
7.56
|
11,200 | 7.65 | 7.65 | 7.56 | 100 | 0 | 0.0 | |
| 01/07/2025 |
7.74
|
14,400 | 7.65 | 7.74 | 7.65 | 4,000 | 0 | 0.0 | |
| 30/06/2025 |
7.65
|
25,500 | 7.65 | 7.65 | 7.56 | 0 | 0 | 0 | |
| 27/06/2025 |
7.65
|
2,500 | 7.56 | 7.65 | 7.56 | 0 | 0 | 0 | |
| 26/06/2025 |
7.56
|
11,600 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 | |
| 25/06/2025 |
7.65
|
1,000 | 7.65 | 7.65 | 7.47 | 0 | 0 | 0 | |
| 24/06/2025 |
7.56
|
18,400 | 7.47 | 7.56 | 7.47 | 0 | 0 | 0 | |
| 23/06/2025 |
7.47
|
3,100 | 7.65 | 7.65 | 7.47 | 0 | 0 | 0 | |
| 20/06/2025 |
7.47
|
21,500 | 7.65 | 7.65 | 7.47 | 0 | 0 | 0 | |
| 19/06/2025 |
7.65
|
17,300 | 7.65 | 7.74 | 7.56 | 0 | 0 | 0 | |
| 18/06/2025 |
7.65
|
24,400 | 7.65 | 7.74 | 7.65 | 0 | 0 | 0 | |
| 17/06/2025 |
7.65
|
96,900 | 7.47 | 7.74 | 7.47 | 0 | 0 | 0 | |
| 16/06/2025 |
7.56
|
68,400 | 7.38 | 7.56 | 7.38 | 0 | 0 | 0 | |
| 13/06/2025 |
7.47
|
57,900 | 7.65 | 7.65 | 7.38 | 0 | 0 | 0 | |
| 12/06/2025 |
7.56
|
71,900 | 7.56 | 7.56 | 7.47 | 0 | 0 | 0 | |
| 11/06/2025 |
7.56
|
10,100 | 7.56 | 7.56 | 7.47 | 0 | 0 | 0 | |
| 10/06/2025 |
7.56
|
1,200 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 | |
| 09/06/2025 |
7.56
|
12,200 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 | |
| 06/06/2025 |
7.65
|
70,600 | 7.74 | 7.74 | 7.56 | 0 | 0 | 0 | |
| 05/06/2025 |
7.74
|
62,400 | 7.56 | 7.74 | 7.56 | 0 | 0 | 0 | |
| 04/06/2025: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
| 04/06/2025 |
7.56
|
119,000 | 7.74 | 7.74 | 7.47 | 0 | 0 | 0 | |
| 03/06/2025 |
7.56
|
75,300 | 7.56 | 7.65 | 7.39 | 0 | 0 | 0 | |
| 02/06/2025 |
7.56
|
72,900 | 7.56 | 7.56 | 7.39 | 0 | 0 | 0 | |
| 30/05/2025 |
7.56
|
39,300 | 7.65 | 7.65 | 7.47 | 0 | 0 | 0 | |
| 29/05/2025 |
7.65
|
112,800 | 7.74 | 7.74 | 7.47 | 0 | 100 | 0.0 | |
| 28/05/2025 |
7.65
|
107,400 | 7.56 | 7.74 | 7.47 | 0 | 18,700 | -0.2 | |
| 27/05/2025 |
7.74
|
69,100 | 7.74 | 7.74 | 7.56 | 0 | 0 | 0 | |
| 26/05/2025 |
7.74
|
500 | 7.83 | 7.83 | 7.65 | 0 | 0 | 0 | |
| 23/05/2025 |
7.65
|
66,300 | 7.65 | 7.65 | 7.56 | 0 | 0 | 0 | |
| 22/05/2025 |
7.65
|
25,500 | 7.91 | 7.91 | 7.65 | 0 | 0 | 0 | |
| 21/05/2025 |
7.83
|
11,300 | 7.74 | 7.91 | 7.74 | 0 | 0 | 0 | |
| 20/05/2025 |
7.74
|
46,500 | 7.74 | 7.83 | 7.12 | 0 | 20,000 | -0.2 | |
| 19/05/2025 |
7.74
|
24,400 | 7.91 | 7.91 | 7.74 | 0 | 0 | 0 | |
| 16/05/2025 |
7.83
|
26,900 | 7.91 | 7.91 | 7.83 | 0 | 0 | 0 | |
| 15/05/2025 |
7.91
|
32,200 | 7.91 | 7.91 | 7.83 | 0 | 0 | 0 | |
| 14/05/2025 |
7.91
|
124,300 | 8.00 | 8.09 | 7.91 | 1,000 | 0 | 0.0 | |
| 13/05/2025 |
7.91
|
108,300 | 8.09 | 8.09 | 7.83 | 0 | 0 | 0 | |
| 12/05/2025 |
8.09
|
76,800 | 8.09 | 8.09 | 7.91 | 0 | 0 | 0 | |
| 09/05/2025 |
8.09
|
49,500 | 8.27 | 8.27 | 7.91 | 0 | 0 | 0 | |
| 08/05/2025 |
8.09
|
72,100 | 7.91 | 8.09 | 7.91 | 0 | 10,000 | -0.1 | |
| 07/05/2025 |
8.09
|
40,200 | 7.91 | 8.27 | 7.83 | 0 | 10,000 | -0.1 | |
| 06/05/2025 |
8.09
|
15,600 | 8.27 | 8.35 | 8.00 | 0 | 0 | 0 | |
| 05/05/2025 |
7.91
|
115,700 | 8.18 | 0 | 7.91 | 0 | 0 | 0 | |
| 29/04/2025 |
8.35
|
133,800 | 8.62 | 8.79 | 8.09 | 0 | 0 | 0 | |
| 28/04/2025 |
8.44
|
66,619 | 8.18 | 8.53 | 8.09 | 0 | 0 | 0 | |
| 25/04/2025 |
8.27
|
229,200 | 8.79 | 8.79 | 7.91 | 0 | 4,200 | 0.0 | |
| 24/04/2025 |
8.71
|
16,900 | 8.88 | 8.88 | 8.62 | 0 | 0 | 0 | |
| 23/04/2025 |
8.79
|
60,600 | 8.79 | 8.97 | 8.71 | 1,000 | 0 | 0.0 | |
| 22/04/2025 |
9.06
|
63,700 | 8.97 | 9.06 | 8.18 | 0 | 0 | 0 | |
| 21/04/2025 |
8.97
|
236,700 | 9.67 | 9.67 | 8.88 | 0 | 0 | 0 | |
| 18/04/2025 |
9.85
|
10,400 | 9.67 | 9.85 | 9.67 | 0 | 0 | 0 | |
| 17/04/2025 |
9.67
|
5,000 | 9.50 | 9.67 | 8.79 | 0 | 0 | 0 | |
| 16/04/2025 |
9.58
|
5,600 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 | |
| 15/04/2025 |
9.58
|
19,500 | 9.67 | 9.67 | 9.58 | 0 | 0 | 0 | |
| 14/04/2025 |
9.67
|
13,200 | 9.67 | 9.67 | 9.58 | 0 | 0 | 0 | |
| 11/04/2025 |
9.50
|
39,900 | 9.76 | 9.76 | 9.32 | 0 | 3,000 | 0.0 | |
| 10/04/2025 |
9.50
|
43,400 | 8.71 | 9.50 | 8.71 | 0 | 0 | 0 | |
| 09/04/2025 |
8.71
|
22,230 | 8.71 | 8.79 | 8.44 | 0 | 0 | 0 | |
| 08/04/2025 |
8.79
|
63,652 | 9.23 | 9.23 | 8.53 | 2,000 | 0 | 0.0 | |
| 04/04/2025 |
9.41
|
65,201 | 9.41 | 9.41 | 8.88 | 0 | 4,400 | 0.0 | |
| 03/04/2025 |
9.32
|
80,300 | 10.20 | 10.38 | 9.32 | 0 | 0 | 0 | |
| 02/04/2025 |
10.29
|
95,600 | 10.20 | 10.29 | 10.11 | 0 | 5,000 | -0.1 | |
| 01/04/2025 |
10.20
|
123,300 | 10.29 | 10.46 | 10.11 | 0 | 10,000 | -0.1 | |
| 31/03/2025 |
10.46
|
13,900 | 10.46 | 10.46 | 10.38 | 0 | 5,000 | -0.1 | |
| 28/03/2025 |
10.55
|
19,100 | 10.55 | 10.55 | 10.38 | 2,000 | 0 | 0.0 | |
| 27/03/2025 |
10.55
|
7,700 | 10.46 | 10.55 | 10.46 | 0 | 3,600 | 0.0 | |