| 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) |
0.05 | 0.73% | 2,400 | 0 | 0 |
5.97
6.90
6.50
|
|
2 tháng
(2026-08-10) |
0.64 | 10.17% | 2,500 | 0 | 0 |
5.97
6.90
6.50
|
|
3 tháng
(2026-07-10) |
-0.44 | -5.99% | 3,700 | 0 | 0 |
5.97
7.34
6.50
|
|
6 tháng
(2026-04-13) |
-0.05 | -0.69% | 7,300 | 0 | 0 |
5.77
7.63
6.50
|
|
12 tháng
(2025-10-13) |
0.34 | 5.24% | 51,800 | 0 | 0 |
5.77
7.63
6.50
|
|
24 tháng
(2024-10-18) |
-1.23 | -15.17% | 414,885 | 2,300 | 0.0 |
5.77
10.24
6.50
|
|
36 tháng
(2023-10-24) |
-0.78 | -10.15% | 1,319,076 | 2,300 | 0.0 |
4.98
10.24
6.50
|
|
60 tháng
(2021-11-03) |
-4.62 | -40.08% | 5,648,825 | -9,200 | -0.1 |
4.18
11.52
6.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/10/2026 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
| 22/10/2026 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
| 21/10/2026 |
6.50
|
100 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
| 20/10/2026 |
6
|
1,000 | 6 | 6 | 6 | 0 | 0 | 0 | |
| 19/10/2026 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
| 16/10/2026 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
| 15/10/2026 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
| 14/10/2026 |
6.90
|
1,000 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
| 13/10/2026 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
| 12/10/2026 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
| 09/10/2026 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
| 08/10/2026 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
| 07/10/2026 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
| 06/10/2026 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
| 05/10/2026 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
| 02/10/2026 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
| 01/10/2026 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
| 30/09/2026 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
| 29/09/2026 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
| 28/09/2026 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
| 25/09/2026: Cổ tức tiền mặt tỉ lệ: 1.5% | |||||||||
| 25/09/2026 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
| 24/09/2026 |
6.85
|
0 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 | |
| 23/09/2026 |
6.85
|
0 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 | |
| 22/09/2026 |
6.85
|
0 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 | |
| 21/09/2026 |
6.85
|
0 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 | |
| 18/09/2026 |
6.85
|
0 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 | |
| 17/09/2026 |
6.85
|
0 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 | |
| 16/09/2026 |
6.85
|
0 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 | |
| 15/09/2026 |
6.85
|
0 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 | |
| 14/09/2026 |
6.85
|
300 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 | |
| 11/09/2026 |
6.85
|
100 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 | |
| 10/09/2026 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 | |
| 09/09/2026 |
5.97
|
2,000 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 | |
| 08/09/2026 |
6.85
|
0 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 | |
| 07/09/2026 |
6.85
|
0 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 | |
| 04/09/2026 |
6.85
|
100 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 | |
| 03/09/2026 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
| 28/08/2026 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
| 27/08/2026 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
| 26/08/2026 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
| 25/08/2026 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
| 24/08/2026 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
| 21/08/2026 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
| 20/08/2026 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
| 19/08/2026 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
| 18/08/2026 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
| 17/08/2026 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
| 14/08/2026 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
| 13/08/2026 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
| 12/08/2026 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
| 11/08/2026 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
| 10/08/2026 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
| 07/08/2026 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
| 06/08/2026 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
| 05/08/2026 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
| 04/08/2026 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
| 03/08/2026 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
| 31/07/2026 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
| 30/07/2026 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
| 29/07/2026 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
| 28/07/2026 |
6.26
|
1,200 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
| 27/07/2026 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 | |
| 24/07/2026 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 | |
| 23/07/2026 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 | |
| 22/07/2026 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 | |
| 21/07/2026 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 | |
| 20/07/2026 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 | |
| 17/07/2026 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 | |
| 16/07/2026 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 | |
| 15/07/2026 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 | |
| 14/07/2026 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 | |
| 13/07/2026 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 | |
| 10/07/2026 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 | |
| 09/07/2026 |
7.63
|
200 | 7.05 | 7.63 | 7.05 | 0 | 0 | 0 | |
| 08/07/2026 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 07/07/2026 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 06/07/2026 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 03/07/2026 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 02/07/2026 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 | |
| 01/07/2026 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 30/06/2026 |
6.56
|
200 | 7.53 | 7.53 | 6.56 | 0 | 0 | 0 | |
| 29/06/2026 |
6.56
|
0 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 | |
| 26/06/2026 |
6.56
|
0 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 | |
| 25/06/2026 |
6.56
|
0 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 | |
| 24/06/2026 |
6.56
|
0 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 | |
| 23/06/2026 |
6.56
|
0 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 | |
| 22/06/2026 |
6.56
|
0 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 | |
| 19/06/2026 |
6.56
|
0 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 | |
| 18/06/2026 |
6.56
|
0 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 | |
| 17/06/2026 |
6.56
|
0 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 | |
| 16/06/2026 |
6.56
|
1,100 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 | |
| 15/06/2026 |
6.56
|
0 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 | |
| 12/06/2026 |
6.56
|
0 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 | |
| 11/06/2026 |
6.56
|
0 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 | |
| 10/06/2026 |
6.56
|
100 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 | |
| 09/06/2026 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 | |
| 08/06/2026 |
6.46
|
1,500 | 5.68 | 6.46 | 5.68 | 0 | 0 | 0 | |
| 05/06/2026 |
6.56
|
0 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 | |
| 04/06/2026 |
6.56
|
0 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 | |
| 03/06/2026 |
6.56
|
0 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 | |