| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-22) |
-0.08 | -1.07% | 107,100 | 0 | 0 |
7.40
7.80
7.80
|
|
2 tháng
(2026-08-24) |
0.14 | 1.92% | 209,000 | -200 | 0.0 |
7.03
7.80
7.80
|
|
3 tháng
(2026-07-24) |
0.81 | 12.30% | 367,600 | -100 | 0.0 |
6.61
7.80
7.80
|
|
6 tháng
(2026-04-28) |
1.19 | 19.04% | 727,100 | -3,100 | 0.0 |
6.17
7.80
7.80
|
|
12 tháng
(2025-10-27) |
0.69 | 10.22% | 1,287,100 | 4,900 | 0.0 |
5.81
7.80
7.80
|
|
24 tháng
(2024-11-01) |
1.21 | 19.41% | 3,262,500 | 4,100 | -0.1 |
5.81
7.80
7.80
|
|
36 tháng
(2023-11-07) |
-1.78 | -19.32% | 4,452,600 | 16,100 | 0.0 |
5.81
9.78
7.80
|
|
60 tháng
(2021-11-17) |
-4.71 | -38.83% | 13,639,700 | 3,669 | -1.1 |
5.81
16.14
7.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/10/2026 |
7.80
|
1,900 | 7.92 | 7.92 | 7.80 | 0 | 0 | 0 | |
| 22/10/2026 |
7.42
|
100 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 | |
| 21/10/2026 |
7.42
|
100 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 | |
| 20/10/2026 |
7.41
|
700 | 7.40 | 7.41 | 7.40 | 0 | 0 | 0 | |
| 19/10/2026 |
7.40
|
3,800 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 16/10/2026 |
7.40
|
100 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 15/10/2026 |
7.40
|
100 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 14/10/2026 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 13/10/2026 |
7.40
|
500 | 7.37 | 7.40 | 7.37 | 0 | 0 | 0 | |
| 12/10/2026 |
7.77
|
6,500 | 7.77 | 7.80 | 7.77 | 0 | 0 | 0 | |
| 09/10/2026 |
7.80
|
8,700 | 7.80 | 7.80 | 7.31 | 0 | 0 | 0 | |
| 08/10/2026 |
7.80
|
4,300 | 7.84 | 7.84 | 7.80 | 0 | 0 | 0 | |
| 07/10/2026 |
7.80
|
6,400 | 7.85 | 7.85 | 7.70 | 0 | 0 | 0 | |
| 06/10/2026 |
7.75
|
2,200 | 7.73 | 7.75 | 7.73 | 0 | 0 | 0 | |
| 05/10/2026 |
7.73
|
500 | 7.65 | 7.73 | 7.65 | 0 | 0 | 0 | |
| 02/10/2026 |
7.75
|
7,200 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 | |
| 01/10/2026 |
7.75
|
700 | 7.80 | 7.80 | 7.75 | 0 | 0 | 0 | |
| 30/09/2026 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 29/09/2026 |
7.80
|
1,900 | 7.75 | 7.80 | 7.60 | 0 | 0 | 0 | |
| 28/09/2026 |
7.70
|
31,300 | 7.55 | 7.75 | 7.55 | 0 | 0 | 0 | |
| 25/09/2026 |
7.53
|
1,000 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 | |
| 24/09/2026 |
7.53
|
200 | 7.52 | 7.53 | 7.52 | 0 | 0 | 0 | |
| 23/09/2026 |
7.51
|
21,400 | 7.79 | 7.80 | 7.50 | 0 | 0 | 0 | |
| 22/09/2026 |
7.50
|
9,400 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 21/09/2026 |
7.48
|
5,500 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 | |
| 18/09/2026 |
7.60
|
4,100 | 7.78 | 7.78 | 7.60 | 0 | 0 | 0 | |
| 17/09/2026 |
7.50
|
500 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 16/09/2026 |
7.40
|
700 | 7.79 | 7.79 | 7.40 | 0 | 0 | 0 | |
| 15/09/2026 |
7.79
|
400 | 7.39 | 7.79 | 7.39 | 0 | 0 | 0 | |
| 14/09/2026 |
7.48
|
3,200 | 7.50 | 7.50 | 7.48 | 0 | 0 | 0 | |
| 11/09/2026 |
7.50
|
2,400 | 7.70 | 7.70 | 7.29 | 0 | 200 | 0.0 | |
| 10/09/2026 |
7.80
|
5,600 | 7.60 | 7.80 | 7.48 | 0 | 0 | 0 | |
| 09/09/2026 |
7.60
|
13,000 | 7.10 | 7.60 | 7.10 | 0 | 0 | 0 | |
| 08/09/2026 |
7.45
|
4,000 | 7.03 | 7.52 | 7.03 | 0 | 0 | 0 | |
| 07/09/2026 |
7.03
|
23,000 | 7.48 | 7.75 | 7.01 | 0 | 0 | 0 | |
| 04/09/2026 |
7.48
|
9,700 | 7.74 | 7.74 | 7.48 | 0 | 0 | 0 | |
| 03/09/2026 |
7.60
|
7,900 | 7.49 | 7.74 | 7.49 | 0 | 0 | 0 | |
| 28/08/2026 |
7.49
|
7,600 | 7.50 | 7.50 | 7.45 | 0 | 0 | 0 | |
| 27/08/2026 |
7.40
|
500 | 7.48 | 7.49 | 7.40 | 0 | 0 | 0 | |
| 26/08/2026 |
7.43
|
3,700 | 7.28 | 7.43 | 7.28 | 0 | 0 | 0 | |
| 25/08/2026 |
7.28
|
9,800 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
| 24/08/2026 |
7.28
|
300 | 7 | 7.28 | 7 | 0 | 0 | 0 | |
| 21/08/2026 |
7.05
|
5,600 | 7.04 | 7.05 | 7.04 | 0 | 0 | 0 | |
| 20/08/2026 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 19/08/2026 |
7.05
|
1,200 | 7.11 | 7.11 | 7.05 | 0 | 0 | 0 | |
| 18/08/2026 |
7.30
|
3,800 | 7.04 | 7.30 | 7.01 | 0 | 0 | 0 | |
| 17/08/2026 |
7.30
|
100 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
| 14/08/2026 |
7.30
|
11,300 | 7.41 | 7.41 | 7.30 | 0 | 0 | 0 | |
| 13/08/2026 |
7.50
|
11,000 | 7.50 | 7.50 | 7.49 | 0 | 0 | 0 | |
| 12/08/2026 |
7.40
|
18,100 | 6.95 | 7.50 | 6.95 | 0 | 0 | 0 | |
| 11/08/2026: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
| 11/08/2026 |
7.30
|
7,400 | 7.15 | 7.35 | 7.15 | 0 | 0 | 0 | |
| 10/08/2026 |
7.01
|
6,200 | 7.07 | 7.07 | 7.00 | 0 | 0 | 0 | |
| 07/08/2026 |
7.07
|
39,600 | 6.90 | 7.19 | 6.90 | 100 | 0 | 0.0 | |
| 06/08/2026 |
6.90
|
2,300 | 6.76 | 6.90 | 6.76 | 0 | 0 | 0 | |
| 05/08/2026 |
6.76
|
2,300 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
| 04/08/2026 |
6.76
|
2,800 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
| 03/08/2026 |
6.76
|
1,200 | 6.71 | 6.76 | 6.62 | 0 | 0 | 0 | |
| 31/07/2026 |
6.71
|
2,700 | 6.66 | 6.71 | 6.61 | 0 | 0 | 0 | |
| 30/07/2026 |
6.61
|
0 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 | |
| 29/07/2026 |
6.61
|
3,300 | 6.76 | 6.76 | 6.61 | 0 | 0 | 0 | |
| 28/07/2026 |
6.61
|
4,300 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 | |
| 27/07/2026 |
6.70
|
4,300 | 6.62 | 6.70 | 6.61 | 0 | 0 | 0 | |
| 24/07/2026 |
6.61
|
31,100 | 6.62 | 6.62 | 6.61 | 0 | 0 | 0 | |
| 23/07/2026 |
6.62
|
19,400 | 6.62 | 6.62 | 6.57 | 0 | 0 | 0 | |
| 22/07/2026 |
6.28
|
10,600 | 6.28 | 6.28 | 6.28 | 0 | 2,500 | 0.0 | |
| 21/07/2026 |
6.28
|
100 | 6.28 | 6.28 | 6.28 | 0 | 0 | 0 | |
| 20/07/2026 |
6.28
|
7,000 | 6.33 | 6.33 | 6.28 | 0 | 0 | 0 | |
| 17/07/2026 |
6.50
|
19,900 | 6.63 | 6.63 | 6.50 | 0 | 0 | 0 | |
| 16/07/2026 |
6.65
|
12,700 | 6.65 | 6.65 | 6.52 | 0 | 400 | 0.0 | |
| 15/07/2026 |
6.63
|
17,300 | 6.50 | 6.66 | 6.50 | 0 | 0 | 0 | |
| 14/07/2026 |
6.42
|
6,100 | 6.04 | 6.52 | 6.04 | 0 | 0 | 0 | |
| 13/07/2026 |
6.33
|
900 | 6.51 | 6.51 | 6.33 | 0 | 0 | 0 | |
| 10/07/2026 |
6.51
|
1,200 | 6.43 | 6.66 | 6.41 | 0 | 0 | 0 | |
| 09/07/2026 |
6.43
|
1,200 | 6.66 | 6.66 | 6.19 | 0 | 0 | 0 | |
| 08/07/2026 |
6.28
|
500 | 6.28 | 6.57 | 6.28 | 0 | 0 | 0 | |
| 07/07/2026 |
6.28
|
1,400 | 6.28 | 6.28 | 6.28 | 0 | 0 | 0 | |
| 06/07/2026 |
6.28
|
1,000 | 6.69 | 6.69 | 6.28 | 0 | 0 | 0 | |
| 03/07/2026 |
6.26
|
4,400 | 6.66 | 6.66 | 6.19 | 0 | 0 | 0 | |
| 02/07/2026 |
6.64
|
7,700 | 6.51 | 6.64 | 6.19 | 0 | 0 | 0 | |
| 01/07/2026 |
6.51
|
18,300 | 6.52 | 6.52 | 6.14 | 0 | 0 | 0 | |
| 30/06/2026 |
6.52
|
6,700 | 6.43 | 6.53 | 6.37 | 0 | 0 | 0 | |
| 29/06/2026 |
6.17
|
1,100 | 6.18 | 6.23 | 6.17 | 0 | 0 | 0 | |
| 26/06/2026 |
6.23
|
7,900 | 6.28 | 6.28 | 6.23 | 0 | 0 | 0 | |
| 25/06/2026 |
6.43
|
1,500 | 6.28 | 6.43 | 6.23 | 0 | 0 | 0 | |
| 24/06/2026 |
6.33
|
0 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 | |
| 23/06/2026 |
6.33
|
4,000 | 6.33 | 6.33 | 6.19 | 0 | 0 | 0 | |
| 22/06/2026 |
6.42
|
1,700 | 6.43 | 6.43 | 6.03 | 0 | 0 | 0 | |
| 19/06/2026 |
6.43
|
200 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 | |
| 18/06/2026 |
6.43
|
0 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 | |
| 17/06/2026 |
6.43
|
300 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 | |
| 16/06/2026 |
6.43
|
7,400 | 6.52 | 6.52 | 6.43 | 0 | 0 | 0 | |
| 15/06/2026 |
6.52
|
1,000 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 | |
| 12/06/2026 |
6.52
|
0 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 | |
| 11/06/2026 |
6.52
|
1,200 | 6.26 | 6.53 | 6.26 | 0 | 0 | 0 | |
| 10/06/2026 |
6.24
|
300 | 6.21 | 6.24 | 6.21 | 0 | 0 | 0 | |
| 09/06/2026 |
6.19
|
10,100 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 | |
| 08/06/2026 |
6.19
|
700 | 6.18 | 6.56 | 6.18 | 0 | 0 | 0 | |
| 05/06/2026 |
6.17
|
900 | 6.71 | 6.71 | 6.17 | 0 | 0 | 0 | |
| 04/06/2026 |
6.39
|
100 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 | |
| 03/06/2026 |
6.38
|
1,500 | 6.38 | 6.38 | 6.37 | 0 | 0 | 0 | |