| 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) |
-0.85 | -10.39% | 30,700 | 0 | 0 |
7.32
8.64
7.32
|
|
2 tháng
(2026-08-10) |
-0.03 | -0.44% | 33,300 | 0 | 0 |
6.40
8.64
7.32
|
|
3 tháng
(2026-07-10) |
-1.11 | -13.15% | 47,400 | 0 | 0 |
6.40
8.64
7.32
|
|
6 tháng
(2026-04-13) |
-1.56 | -17.57% | 52,600 | -100 | 0.0 |
6.40
8.88
7.32
|
|
12 tháng
(2025-10-13) |
-1.84 | -20.08% | 150,400 | 24,900 | 0.3 |
6.40
10.09
7.32
|
|
24 tháng
(2024-10-18) |
-2.28 | -23.76% | 681,200 | 19,900 | 0.2 |
6.40
10.15
7.32
|
|
36 tháng
(2023-10-24) |
-7.46 | -50.48% | 2,856,100 | 2,900 | 0.0 |
6.40
14.78
7.32
|
|
60 tháng
(2021-11-03) |
-9.39 | -56.20% | 7,057,200 | -34,312 | -2.0 |
6.40
17.34
7.32
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/10/2026 |
7.32
|
0 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 | |
| 22/10/2026 |
7.32
|
0 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 | |
| 21/10/2026 |
7.32
|
0 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 | |
| 20/10/2026 |
7.32
|
0 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 | |
| 19/10/2026 |
7.32
|
0 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 | |
| 16/10/2026 |
7.32
|
0 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 | |
| 15/10/2026 |
7.32
|
0 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 | |
| 14/10/2026 |
7.32
|
0 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 | |
| 13/10/2026 |
7.32
|
0 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 | |
| 12/10/2026 |
7.32
|
200 | 6.83 | 7.32 | 6.83 | 0 | 0 | 0 | |
| 09/10/2026 |
7.32
|
0 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 | |
| 08/10/2026 |
7.32
|
100 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 | |
| 07/10/2026 |
7.32
|
200 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 | |
| 06/10/2026 |
7.32
|
400 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 | |
| 05/10/2026 |
7.32
|
600 | 7.32 | 7.32 | 7.31 | 0 | 0 | 0 | |
| 02/10/2026 |
7.85
|
100 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
| 01/10/2026 |
7.85
|
700 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
| 30/09/2026 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
| 29/09/2026 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
| 28/09/2026 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
| 25/09/2026 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
| 24/09/2026 |
7.85
|
1,300 | 8 | 8 | 7.85 | 0 | 0 | 0 | |
| 23/09/2026 |
8.44
|
400 | 7.55 | 8.44 | 7.40 | 0 | 0 | 0 | |
| 22/09/2026 |
7.90
|
8,800 | 7.40 | 7.90 | 7.30 | 0 | 0 | 0 | |
| 21/09/2026 |
7.40
|
400 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 18/09/2026 |
7.91
|
16,900 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
| 17/09/2026 |
8.50
|
200 | 8.10 | 8.50 | 8.10 | 0 | 0 | 0 | |
| 16/09/2026 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
| 15/09/2026 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
| 14/09/2026: Cổ tức tiền mặt tỉ lệ: 3.5% | |||||||||
| 14/09/2026 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
| 11/09/2026 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
| 10/09/2026 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
| 09/09/2026 |
8.64
|
400 | 8.62 | 8.64 | 8.62 | 0 | 0 | 0 | |
| 08/09/2026 |
8.17
|
200 | 8.64 | 8.64 | 8.17 | 0 | 0 | 0 | |
| 07/09/2026 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
| 04/09/2026 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
| 03/09/2026 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
| 28/08/2026 |
8.23
|
200 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
| 27/08/2026 |
8.23
|
300 | 7.27 | 8.23 | 7.27 | 0 | 0 | 0 | |
| 26/08/2026 |
7.69
|
300 | 7.02 | 7.69 | 7.02 | 0 | 0 | 0 | |
| 25/08/2026 |
7.39
|
300 | 6.54 | 7.39 | 6.54 | 0 | 0 | 0 | |
| 24/08/2026 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
| 21/08/2026 |
6.91
|
200 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
| 20/08/2026 |
6.91
|
200 | 6.03 | 6.91 | 6.03 | 0 | 0 | 0 | |
| 19/08/2026 |
6.46
|
100 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 | |
| 18/08/2026 |
6.40
|
300 | 6.83 | 6.83 | 6.40 | 0 | 0 | 0 | |
| 17/08/2026 |
6.87
|
0 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 | |
| 14/08/2026 |
6.87
|
0 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 | |
| 13/08/2026 |
6.87
|
0 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 | |
| 12/08/2026 |
6.87
|
600 | 7.83 | 7.83 | 6.86 | 0 | 0 | 0 | |
| 11/08/2026 |
7.35
|
0 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 | |
| 10/08/2026 |
7.35
|
100 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 | |
| 07/08/2026 |
7.88
|
0 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 | |
| 06/08/2026 |
7.88
|
200 | 6.92 | 7.88 | 6.92 | 0 | 0 | 0 | |
| 05/08/2026 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
| 04/08/2026 |
7.41
|
700 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
| 03/08/2026 |
6.93
|
100 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 | |
| 31/07/2026 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
| 30/07/2026 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
| 29/07/2026 |
7.43
|
100 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
| 28/07/2026 |
7.60
|
1,000 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 27/07/2026 |
8.17
|
100 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
| 24/07/2026 |
7.84
|
11,900 | 7.88 | 7.88 | 7.84 | 0 | 0 | 0 | |
| 23/07/2026 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 22/07/2026 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 21/07/2026 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 20/07/2026 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 17/07/2026 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 16/07/2026 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 15/07/2026 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 14/07/2026 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 13/07/2026 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 10/07/2026 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 09/07/2026 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 08/07/2026 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 07/07/2026 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 06/07/2026 |
8.43
|
400 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 03/07/2026 |
8.46
|
100 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
| 02/07/2026 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
| 01/07/2026 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
| 30/06/2026 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
| 29/06/2026 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
| 26/06/2026 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
| 25/06/2026 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
| 24/06/2026 |
8.83
|
100 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
| 23/06/2026 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
| 22/06/2026 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
| 19/06/2026 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
| 18/06/2026 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
| 17/06/2026 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
| 16/06/2026 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
| 15/06/2026 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
| 12/06/2026 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
| 11/06/2026 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
| 10/06/2026 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
| 09/06/2026 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
| 08/06/2026 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
| 05/06/2026 |
8.53
|
100 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
| 04/06/2026 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 | |
| 03/06/2026 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 | |