| 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 | 0% | 407,300 | 0 | 0 |
7
7.40
7.20
|
|
2 tháng
(2026-08-10) |
0.29 | 4.23% | 897,100 | 0 | 0 |
6.52
7.40
7.20
|
|
3 tháng
(2026-07-10) |
0.38 | 5.71% | 1,605,700 | -3,000 | 0.0 |
6.24
7.40
7.20
|
|
6 tháng
(2026-04-13) |
-1.63 | -18.68% | 10,816,400 | 106,100 | 0.9 |
6.24
10.36
7.20
|
|
12 tháng
(2025-10-13) |
-0.29 | -3.90% | 26,334,900 | 196,000 | 1.6 |
6.24
10.36
7.20
|
|
24 tháng
(2024-10-18) |
-2.21 | -23.71% | 55,343,501 | 183,200 | 1.5 |
6.24
10.46
7.20
|
|
36 tháng
(2023-10-24) |
-2.50 | -26.06% | 99,654,786 | 85,029 | 0.4 |
5.69
12.49
7.20
|
|
60 tháng
(2021-11-03) |
-9.12 | -56.23% | 173,809,564 | -243,107 | -3.1 |
4.94
17.71
7.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/10/2026 |
7.20
|
25,600 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 | |
| 22/10/2026 |
7.20
|
3,500 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 | |
| 21/10/2026 |
7.20
|
30,100 | 7.10 | 7.20 | 7 | 0 | 0 | 0 | |
| 20/10/2026 |
7.10
|
6,300 | 7 | 7.10 | 7 | 0 | 0 | 0 | |
| 19/10/2026 |
7
|
14,400 | 7 | 7.10 | 7 | 0 | 0 | 0 | |
| 16/10/2026 |
7.10
|
1,800 | 6.90 | 7.10 | 6.90 | 0 | 0 | 0 | |
| 15/10/2026 |
6.90
|
5,100 | 7 | 7.10 | 6.90 | 0 | 0 | 0 | |
| 14/10/2026 |
7.10
|
17,400 | 6.90 | 7.20 | 6.90 | 0 | 0 | 0 | |
| 13/10/2026 |
7
|
1,200 | 6.90 | 7 | 6.80 | 0 | 0 | 0 | |
| 12/10/2026 |
7.10
|
6,700 | 7 | 7.10 | 6.90 | 0 | 0 | 0 | |
| 09/10/2026 |
7
|
4,300 | 6.90 | 7 | 6.90 | 0 | 0 | 0 | |
| 08/10/2026 |
7.10
|
2,100 | 7 | 7.10 | 7 | 0 | 0 | 0 | |
| 07/10/2026 |
7.10
|
2,200 | 7.10 | 7.10 | 7 | 0 | 0 | 0 | |
| 06/10/2026 |
7.10
|
700 | 7.10 | 7.10 | 7 | 0 | 0 | 0 | |
| 05/10/2026 |
7.10
|
1,300 | 6.90 | 7.10 | 6.90 | 0 | 0 | 0 | |
| 02/10/2026 |
7.10
|
81,000 | 7.20 | 7.20 | 6.90 | 0 | 0 | 0 | |
| 01/10/2026 |
7.20
|
13,500 | 7.20 | 7.20 | 7 | 0 | 0 | 0 | |
| 30/09/2026 |
7.10
|
16,200 | 7.10 | 7.10 | 7 | 0 | 0 | 0 | |
| 29/09/2026 |
7.10
|
1,500 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
| 28/09/2026 |
7.10
|
16,700 | 7.30 | 7.30 | 7 | 0 | 0 | 0 | |
| 25/09/2026 |
7.30
|
2,300 | 7.20 | 7.30 | 7.20 | 0 | 0 | 0 | |
| 24/09/2026 |
7.20
|
20,900 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 | |
| 23/09/2026 |
7.40
|
1,600 | 7.30 | 7.40 | 7.30 | 0 | 0 | 0 | |
| 22/09/2026: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
| 22/09/2026 |
7.40
|
44,600 | 7 | 7.50 | 7 | 0 | 0 | 0 | |
| 21/09/2026 |
7.10
|
10,800 | 7.00 | 7.10 | 7.00 | 0 | 0 | 0 | |
| 18/09/2026 |
7.10
|
4,300 | 7.00 | 7.10 | 6.91 | 0 | 0 | 0 | |
| 17/09/2026 |
7.10
|
5,600 | 7.10 | 7.10 | 7.00 | 0 | 0 | 0 | |
| 16/09/2026 |
7.10
|
2,300 | 7.00 | 7.10 | 7.00 | 0 | 0 | 0 | |
| 15/09/2026 |
7.10
|
8,000 | 7.00 | 7.10 | 7.00 | 0 | 0 | 0 | |
| 14/09/2026 |
7.00
|
97,100 | 7.00 | 7.10 | 6.91 | 0 | 0 | 0 | |
| 11/09/2026 |
7.10
|
7,400 | 7.00 | 7.10 | 7.00 | 0 | 0 | 0 | |
| 10/09/2026 |
7.10
|
15,000 | 7.00 | 7.10 | 7.00 | 0 | 0 | 0 | |
| 09/09/2026 |
7.10
|
19,000 | 7.00 | 7.10 | 6.91 | 0 | 0 | 0 | |
| 08/09/2026 |
7.10
|
27,000 | 7.29 | 7.29 | 6.91 | 0 | 0 | 0 | |
| 07/09/2026 |
7.29
|
157,300 | 7.10 | 7.39 | 7.10 | 0 | 0 | 0 | |
| 04/09/2026 |
7.20
|
90,100 | 6.81 | 7.20 | 6.81 | 0 | 0 | 0 | |
| 03/09/2026 |
6.81
|
12,100 | 6.72 | 6.81 | 6.72 | 0 | 0 | 0 | |
| 28/08/2026 |
6.81
|
46,100 | 6.52 | 6.81 | 6.52 | 0 | 0 | 0 | |
| 27/08/2026 |
6.72
|
19,000 | 6.62 | 6.72 | 6.43 | 0 | 0 | 0 | |
| 26/08/2026 |
6.72
|
2,500 | 6.72 | 6.72 | 6.62 | 0 | 0 | 0 | |
| 25/08/2026 |
6.72
|
2,600 | 6.62 | 6.72 | 6.62 | 0 | 0 | 0 | |
| 24/08/2026 |
6.72
|
13,800 | 6.52 | 6.72 | 6.52 | 0 | 0 | 0 | |
| 21/08/2026 |
6.52
|
29,000 | 6.62 | 6.62 | 6.52 | 0 | 0 | 0 | |
| 20/08/2026 |
6.52
|
11,400 | 6.52 | 6.62 | 6.52 | 0 | 0 | 0 | |
| 19/08/2026 |
6.62
|
15,500 | 6.62 | 6.62 | 6.52 | 0 | 0 | 0 | |
| 18/08/2026 |
6.62
|
5,900 | 6.62 | 6.72 | 6.52 | 0 | 0 | 0 | |
| 17/08/2026 |
6.62
|
8,800 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
| 14/08/2026 |
6.52
|
6,900 | 6.72 | 6.72 | 6.52 | 0 | 0 | 0 | |
| 13/08/2026 |
6.62
|
28,000 | 6.62 | 6.72 | 6.62 | 0 | 0 | 0 | |
| 12/08/2026 |
6.72
|
15,000 | 6.81 | 6.81 | 6.72 | 0 | 0 | 0 | |
| 11/08/2026 |
6.81
|
14,600 | 6.81 | 6.91 | 6.81 | 0 | 0 | 0 | |
| 10/08/2026 |
6.81
|
11,200 | 6.72 | 6.81 | 6.72 | 0 | 0 | 0 | |
| 07/08/2026 |
6.72
|
4,700 | 6.72 | 6.81 | 6.72 | 0 | 0 | 0 | |
| 06/08/2026 |
6.72
|
9,800 | 6.72 | 6.72 | 6.62 | 0 | 0 | 0 | |
| 05/08/2026 |
6.72
|
3,700 | 6.72 | 6.72 | 6.62 | 0 | 0 | 0 | |
| 04/08/2026 |
6.72
|
47,100 | 6.62 | 6.81 | 6.62 | 0 | 0 | 0 | |
| 03/08/2026 |
6.52
|
13,100 | 6.43 | 6.62 | 6.43 | 0 | 0 | 0 | |
| 31/07/2026 |
6.43
|
27,100 | 6.52 | 6.62 | 6.43 | 0 | 0 | 0 | |
| 30/07/2026 |
6.62
|
45,300 | 6.24 | 6.72 | 6.24 | 0 | 0 | 0 | |
| 29/07/2026 |
6.33
|
28,300 | 6.33 | 6.43 | 6.24 | 0 | 0 | 0 | |
| 28/07/2026 |
6.33
|
13,000 | 6.33 | 6.43 | 6.24 | 0 | 0 | 0 | |
| 27/07/2026 |
6.24
|
58,400 | 6.24 | 6.72 | 6.24 | 0 | 0 | 0 | |
| 24/07/2026 |
6.24
|
24,900 | 6.33 | 6.33 | 6.14 | 0 | 0 | 0 | |
| 23/07/2026 |
6.43
|
7,900 | 6.43 | 6.43 | 6.24 | 0 | 0 | 0 | |
| 22/07/2026 |
6.33
|
134,000 | 6.33 | 6.43 | 6.14 | 0 | 0 | 0 | |
| 21/07/2026 |
6.43
|
2,500 | 6.43 | 6.52 | 6.43 | 0 | 0 | 0 | |
| 20/07/2026 |
6.43
|
63,000 | 6.52 | 6.52 | 6.33 | 0 | 3,000 | 0.0 | |
| 17/07/2026 |
6.62
|
59,200 | 6.62 | 6.72 | 6.52 | 0 | 0 | 0 | |
| 16/07/2026 |
6.72
|
78,300 | 6.52 | 6.72 | 6.43 | 0 | 0 | 0 | |
| 15/07/2026 |
6.62
|
9,200 | 6.72 | 6.72 | 6.62 | 0 | 0 | 0 | |
| 14/07/2026 |
6.81
|
22,200 | 6.62 | 6.81 | 6.62 | 0 | 0 | 0 | |
| 13/07/2026 |
6.62
|
32,300 | 7.48 | 7.48 | 6.62 | 0 | 0 | 0 | |
| 10/07/2026 |
6.72
|
24,600 | 6.72 | 6.81 | 6.72 | 0 | 0 | 0 | |
| 09/07/2026 |
6.81
|
31,500 | 6.81 | 6.91 | 6.72 | 5,000 | 0 | 0.0 | |
| 08/07/2026 |
6.81
|
35,500 | 6.62 | 6.81 | 6.62 | 0 | 0 | 0 | |
| 07/07/2026 |
6.72
|
52,800 | 6.81 | 6.81 | 6.62 | 0 | 0 | 0 | |
| 06/07/2026 |
6.81
|
83,300 | 6.81 | 6.81 | 6.62 | 0 | 0 | 0 | |
| 03/07/2026 |
6.91
|
181,300 | 7.00 | 7.00 | 6.72 | 6,900 | 0 | 0.0 | |
| 02/07/2026 |
7.10
|
364,300 | 7.10 | 7.10 | 6.91 | 7,500 | 0 | 0.1 | |
| 01/07/2026 |
7.20
|
56,000 | 7.48 | 7.48 | 7.00 | 0 | 0 | 0 | |
| 30/06/2026 |
7.10
|
90,900 | 6.72 | 7.20 | 6.72 | 0 | 0 | 0 | |
| 29/06/2026 |
6.81
|
107,000 | 6.81 | 6.91 | 6.52 | 10,200 | 0 | 0.1 | |
| 26/06/2026 |
7.00
|
100,300 | 7.20 | 7.20 | 6.72 | 0 | 0 | 0 | |
| 25/06/2026 |
7.20
|
120,400 | 7.87 | 7.87 | 6.91 | 4,200 | 0 | 0.0 | |
| 24/06/2026 |
7.58
|
46,500 | 7.29 | 7.58 | 7.00 | 3,500 | 0 | 0.0 | |
| 23/06/2026 |
7.00
|
652,300 | 7.87 | 8.16 | 6.81 | 18,700 | 0 | 0.1 | |
| 22/06/2026 |
7.96
|
153,800 | 8.44 | 8.54 | 7.87 | 0 | 0 | 0 | |
| 19/06/2026 |
8.73
|
38,700 | 8.64 | 8.83 | 8.25 | 0 | 0 | 0 | |
| 18/06/2026 |
8.73
|
189,900 | 8.92 | 9.02 | 8.25 | 0 | 0 | 0 | |
| 17/06/2026 |
9.11
|
88,600 | 9.02 | 9.21 | 8.73 | 0 | 0 | 0 | |
| 16/06/2026 |
8.64
|
34,100 | 8.73 | 8.92 | 8.64 | 0 | 0 | 0 | |
| 15/06/2026 |
9.02
|
88,300 | 9.02 | 9.02 | 8.54 | 0 | 0 | 0 | |
| 12/06/2026 |
9.11
|
7,400 | 8.73 | 9.21 | 8.73 | 0 | 0 | 0 | |
| 11/06/2026 |
9.21
|
295,800 | 9.40 | 9.69 | 8.54 | 200 | 0 | 0.0 | |
| 10/06/2026 |
9.69
|
117,900 | 9.59 | 9.69 | 8.83 | 0 | 0 | 0 | |
| 09/06/2026 |
9.59
|
985,900 | 9.31 | 10.07 | 8.83 | 0 | 0 | 0 | |
| 08/06/2026 |
9.21
|
82,600 | 9.21 | 9.59 | 8.83 | 0 | 0 | 0 | |
| 05/06/2026 |
9.59
|
224,300 | 9.88 | 9.98 | 8.92 | 0 | 0 | 0 | |
| 04/06/2026 |
9.98
|
49,200 | 10.07 | 10.27 | 9.59 | 0 | 0 | 0 | |
| 03/06/2026 |
9.98
|
107,500 | 10.07 | 10.75 | 9.79 | 0 | 0 | 0 | |