| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-07) |
-0.10 | -1.22% | 15,500 | 0 | 0 |
7.40
8.40
7.80
|
|
2 tháng
(2026-08-06) |
0.16 | 2.05% | 19,300 | 0 | 0 |
7.25
8.72
7.80
|
|
3 tháng
(2026-07-07) |
0.06 | 0.81% | 24,500 | 0 | 0 |
7.25
8.72
7.80
|
|
6 tháng
(2026-04-08) |
-0.62 | -7.12% | 79,000 | 0 | 0 |
7.25
9.11
7.80
|
|
12 tháng
(2025-10-10) |
-0.44 | -5.15% | 741,100 | 0 | 0 |
7.25
9.41
7.80
|
|
24 tháng
(2024-10-15) |
0.51 | 6.77% | 3,751,551 | 0 | 0 |
6.16
13.28
7.80
|
|
36 tháng
(2023-10-23) |
1.46 | 22.02% | 5,988,474 | -1,000 | 0.0 |
5.03
13.28
7.80
|
|
60 tháng
(2021-11-01) |
-7.17 | -46.95% | 11,055,497 | -1,000 | 0.0 |
5.03
22.38
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
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 22/10/2026 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 21/10/2026 |
7.80
|
2,000 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 | |
| 20/10/2026 |
7.60
|
900 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 19/10/2026 |
7.60
|
2,700 | 7.40 | 7.60 | 7.40 | 0 | 0 | 0 | |
| 16/10/2026 |
7.40
|
3,200 | 7.20 | 7.50 | 7.20 | 0 | 1,000 | 0 | |
| 15/10/2026 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 14/10/2026 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 13/10/2026 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 12/10/2026 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 09/10/2026 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 08/10/2026 |
8.30
|
300 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 | |
| 07/10/2026 |
7.50
|
1,300 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 06/10/2026 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 05/10/2026 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 02/10/2026 |
8.20
|
200 | 8 | 8.20 | 8 | 0 | 0 | 0 | |
| 01/10/2026 |
8.20
|
100 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 30/09/2026 |
8
|
100 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 29/09/2026 |
7.90
|
3,000 | 7.70 | 7.90 | 7.70 | 0 | 0 | 0 | |
| 28/09/2026 |
7.60
|
3,000 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 | |
| 25/09/2026 |
7.40
|
1,400 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 24/09/2026 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 23/09/2026 |
7.50
|
3,300 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 | |
| 22/09/2026 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 21/09/2026 |
8.40
|
300 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 18/09/2026 |
7.90
|
100 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 17/09/2026 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 16/09/2026 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 15/09/2026 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 14/09/2026 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 11/09/2026 |
7.90
|
200 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 10/09/2026 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 09/09/2026 |
7.90
|
2,600 | 7.70 | 7.90 | 7.70 | 0 | 0 | 0 | |
| 08/09/2026 |
7.70
|
1,000 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 07/09/2026 |
8.20
|
200 | 7.20 | 8.20 | 7.20 | 0 | 0 | 0 | |
| 04/09/2026 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 03/09/2026: Cổ tức tiền mặt tỉ lệ: 1.69% | |||||||||
| 03/09/2026 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 28/08/2026 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
| 27/08/2026 |
8.23
|
200 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
| 26/08/2026 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
| 25/08/2026 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
| 24/08/2026 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
| 21/08/2026 |
8.52
|
300 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
| 20/08/2026 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 | |
| 19/08/2026 |
8.72
|
100 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 | |
| 18/08/2026 |
8.04
|
1,500 | 7.64 | 8.04 | 7.64 | 0 | 0 | 0 | |
| 17/08/2026 |
7.25
|
700 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 | |
| 14/08/2026 |
7.64
|
500 | 7.15 | 7.64 | 7.15 | 0 | 0 | 0 | |
| 13/08/2026 |
8.23
|
200 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
| 12/08/2026 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
| 11/08/2026 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
| 10/08/2026 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
| 07/08/2026 |
8.33
|
100 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
| 06/08/2026 |
7.94
|
200 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
| 05/08/2026 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
| 04/08/2026 |
7.45
|
200 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
| 03/08/2026 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
| 31/07/2026 |
7.45
|
100 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
| 30/07/2026 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
| 29/07/2026 |
7.45
|
300 | 7.35 | 7.45 | 7.35 | 0 | 0 | 0 | |
| 28/07/2026 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
| 27/07/2026 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
| 24/07/2026 |
7.55
|
1,400 | 7.15 | 7.55 | 7.15 | 0 | 0 | 0 | |
| 23/07/2026 |
7.94
|
600 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
| 22/07/2026 |
8.04
|
100 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
| 21/07/2026 |
8.04
|
400 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
| 20/07/2026 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
| 17/07/2026 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
| 16/07/2026 |
7.84
|
500 | 8.72 | 8.72 | 7.84 | 0 | 0 | 0 | |
| 15/07/2026 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 14/07/2026 |
8.43
|
100 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 13/07/2026 |
8.04
|
200 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
| 10/07/2026 |
8.04
|
1,300 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
| 09/07/2026 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
| 08/07/2026 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
| 07/07/2026 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
| 06/07/2026 |
7.94
|
200 | 8.13 | 8.13 | 7.94 | 0 | 0 | 0 | |
| 03/07/2026 |
8.04
|
300 | 8.52 | 8.52 | 8.04 | 0 | 0 | 0 | |
| 02/07/2026 |
8.43
|
7,700 | 8.43 | 8.43 | 8.33 | 0 | 0 | 0 | |
| 01/07/2026 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 30/06/2026 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 29/06/2026 |
8.13
|
1,100 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 26/06/2026 |
8.33
|
700 | 8.43 | 8.43 | 8.33 | 0 | 0 | 0 | |
| 25/06/2026 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 24/06/2026 |
8.43
|
100 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 23/06/2026 |
8.04
|
500 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
| 22/06/2026 |
8.04
|
300 | 7.94 | 8.04 | 7.94 | 0 | 0 | 0 | |
| 19/06/2026 |
8.04
|
900 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
| 18/06/2026 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
| 17/06/2026 |
8.33
|
100 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
| 16/06/2026 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 15/06/2026 |
8.43
|
200 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 12/06/2026 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 11/06/2026 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 10/06/2026 |
8.43
|
1,300 | 8.33 | 8.43 | 8.33 | 0 | 0 | 0 | |
| 09/06/2026 |
8.82
|
100 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 | |
| 08/06/2026 |
7.84
|
500 | 7.94 | 7.94 | 7.84 | 0 | 0 | 0 | |
| 05/06/2026 |
7.64
|
2,900 | 8.33 | 8.33 | 7.55 | 0 | 0 | 0 | |
| 04/06/2026 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
| 03/06/2026 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |