| 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) |
-0.80 | -9.09% | 40,800 | 0 | 0 |
8
8.90
8
|
|
2 tháng
(2026-08-10) |
-0.48 | -5.69% | 104,800 | 0 | 0 |
8
9
8
|
|
3 tháng
(2026-07-10) |
-0.48 | -5.69% | 194,800 | 0 | 0 |
7.94
9.03
8
|
|
6 tháng
(2026-04-13) |
-0.94 | -10.50% | 484,300 | -2,600 | 0.0 |
7.94
10.03
8
|
|
12 tháng
(2025-10-13) |
-4.93 | -38.11% | 3,760,400 | -2,600 | 0.0 |
7.94
13.71
8
|
|
24 tháng
(2024-10-18) |
-2.04 | -20.35% | 14,615,180 | -21,900 | -0.3 |
7.34
14.32
8
|
|
36 tháng
(2023-10-24) |
-0.37 | -4.44% | 23,646,623 | -38,100 | -0.4 |
6.42
14.32
8
|
|
60 tháng
(2021-11-03) |
-11.71 | -59.40% | 57,315,914 | 4,000 | -0.1 |
5.78
26.60
8
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/10/2026 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 22/10/2026 |
8
|
1,200 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 21/10/2026 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 20/10/2026 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 19/10/2026 |
8
|
400 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 16/10/2026 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 15/10/2026 |
8.10
|
400 | 7.70 | 8.10 | 7.70 | 0 | 0 | 0 | |
| 14/10/2026 |
8.20
|
5,300 | 8 | 8.20 | 8 | 0 | 0 | 0 | |
| 13/10/2026 |
8.40
|
5,400 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 12/10/2026 |
8.20
|
6,600 | 8.10 | 8.40 | 8.10 | 0 | 0 | 0 | |
| 09/10/2026 |
8.10
|
5,900 | 8.40 | 8.40 | 8.10 | 0 | 0 | 0 | |
| 08/10/2026 |
8
|
1,000 | 8.20 | 8.20 | 8 | 0 | 0 | 0 | |
| 07/10/2026 |
8.40
|
3,200 | 7.90 | 8.40 | 7.80 | 0 | 0 | 0 | |
| 06/10/2026 |
8.50
|
100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 05/10/2026 |
8.50
|
600 | 8.70 | 8.70 | 8.50 | 0 | 0 | 0 | |
| 02/10/2026 |
8.80
|
100 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 01/10/2026 |
8.10
|
1,500 | 8.30 | 8.30 | 8 | 0 | 0 | 0 | |
| 30/09/2026 |
8.30
|
200 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 29/09/2026 |
8.30
|
1,000 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 28/09/2026 |
8.10
|
700 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 25/09/2026 |
8.90
|
3,000 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
| 24/09/2026 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 23/09/2026 |
8.20
|
2,900 | 8.50 | 8.50 | 8.20 | 0 | 0 | 0 | |
| 22/09/2026 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 21/09/2026 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 18/09/2026 |
8.20
|
16,900 | 8.20 | 8.20 | 7.90 | 0 | 0 | 0 | |
| 17/09/2026 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 16/09/2026 |
8.30
|
1,400 | 8.20 | 8.30 | 8 | 0 | 0 | 0 | |
| 15/09/2026 |
8
|
200 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 14/09/2026 |
8.40
|
900 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 11/09/2026 |
8.50
|
1,300 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 10/09/2026 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 09/09/2026 |
8.70
|
100 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 08/09/2026 |
8.80
|
5,500 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 07/09/2026 |
8.70
|
2,500 | 9 | 9 | 8.70 | 0 | 0 | 0 | |
| 04/09/2026 |
9
|
100 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 03/09/2026 |
8.40
|
2,500 | 8.60 | 8.60 | 8 | 0 | 0 | 0 | |
| 28/08/2026 |
8.60
|
10,200 | 7.80 | 8.60 | 7.30 | 0 | 0 | 0 | |
| 27/08/2026 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 26/08/2026 |
8.50
|
1,200 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 25/08/2026: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
| 25/08/2026 |
8.60
|
4,500 | 8.80 | 8.80 | 8.20 | 0 | 0 | 0 | |
| 24/08/2026 |
8.30
|
3,300 | 8.48 | 8.48 | 8.12 | 0 | 0 | 0 | |
| 21/08/2026 |
8.39
|
2,100 | 8.12 | 8.39 | 8.12 | 0 | 0 | 0 | |
| 20/08/2026 |
8.39
|
1,500 | 8.48 | 8.48 | 8.39 | 0 | 0 | 0 | |
| 19/08/2026 |
8.39
|
16,300 | 8.48 | 8.48 | 8.21 | 0 | 0 | 0 | |
| 18/08/2026 |
8.39
|
9,500 | 8.48 | 8.48 | 7.39 | 0 | 0 | 0 | |
| 17/08/2026 |
8.48
|
300 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 | |
| 14/08/2026 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 | |
| 13/08/2026 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 | |
| 12/08/2026 |
8.48
|
5,000 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 | |
| 11/08/2026 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 | |
| 10/08/2026 |
8.48
|
5,000 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 | |
| 07/08/2026 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 | |
| 06/08/2026 |
8.48
|
1,800 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 | |
| 05/08/2026 |
8.57
|
1,000 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
| 04/08/2026 |
8.66
|
4,800 | 8.66 | 8.76 | 8.66 | 0 | 0 | 0 | |
| 03/08/2026 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 31/07/2026 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 30/07/2026 |
8.48
|
2,500 | 7.94 | 8.48 | 7.94 | 0 | 0 | 0 | |
| 29/07/2026 |
8.57
|
400 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
| 28/07/2026 |
8.48
|
200 | 8.21 | 8.48 | 8.21 | 0 | 0 | 0 | |
| 27/07/2026 |
8.57
|
1,100 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
| 24/07/2026 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
| 23/07/2026 |
8.48
|
900 | 8.57 | 8.57 | 8.48 | 0 | 0 | 0 | |
| 22/07/2026 |
7.94
|
5,200 | 8.21 | 8.21 | 7.84 | 0 | 0 | 0 | |
| 21/07/2026 |
9.03
|
100 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 | |
| 20/07/2026 |
8.21
|
1,500 | 8.30 | 8.30 | 8.21 | 0 | 0 | 0 | |
| 17/07/2026 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 16/07/2026 |
8.30
|
500 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 15/07/2026 |
8.39
|
20,500 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
| 14/07/2026 |
8.39
|
30,000 | 8.66 | 8.66 | 8.39 | 0 | 0 | 0 | |
| 13/07/2026 |
8.57
|
17,000 | 8.48 | 8.66 | 8.48 | 0 | 0 | 0 | |
| 10/07/2026 |
8.48
|
2,500 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 | |
| 09/07/2026 |
8.57
|
22,000 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
| 08/07/2026 |
8.57
|
7,300 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
| 07/07/2026 |
8.57
|
16,600 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
| 06/07/2026 |
9.03
|
38,200 | 9.12 | 9.12 | 8.57 | 0 | 0 | 0 | |
| 03/07/2026 |
8.30
|
8,000 | 8.48 | 8.48 | 8.30 | 0 | 0 | 0 | |
| 02/07/2026 |
10.03
|
14,000 | 10.49 | 10.49 | 9.94 | 0 | 0 | 0 | |
| 01/07/2026 |
9.12
|
100 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 | |
| 30/06/2026 |
8.39
|
6,000 | 8.39 | 8.57 | 8.30 | 0 | 0 | 0 | |
| 29/06/2026 |
8.39
|
600 | 8.48 | 8.48 | 8.39 | 0 | 0 | 0 | |
| 26/06/2026 |
8.94
|
2,100 | 8.39 | 8.94 | 8.30 | 0 | 0 | 0 | |
| 25/06/2026 |
9.58
|
100 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 | |
| 24/06/2026 |
8.76
|
200 | 8.66 | 8.76 | 8.66 | 0 | 0 | 0 | |
| 23/06/2026 |
8.39
|
7,600 | 8.48 | 8.57 | 8.39 | 0 | 0 | 0 | |
| 22/06/2026 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
| 19/06/2026 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
| 18/06/2026 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
| 17/06/2026 |
8.57
|
5,500 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
| 16/06/2026 |
8.57
|
900 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
| 15/06/2026 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
| 12/06/2026 |
8.57
|
1,000 | 8.57 | 8.57 | 8.48 | 0 | 0 | 0 | |
| 11/06/2026 |
8.66
|
200 | 8.39 | 8.66 | 8.39 | 0 | 0 | 0 | |
| 10/06/2026 |
8.66
|
1,000 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 | |
| 09/06/2026 |
8.48
|
2,100 | 8.66 | 8.66 | 8.48 | 0 | 0 | 0 | |
| 08/06/2026 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 | |
| 05/06/2026 |
8.39
|
30,200 | 8.57 | 8.57 | 8.39 | 0 | 0 | 0 | |
| 04/06/2026 |
8.48
|
3,000 | 8.39 | 9.03 | 8.39 | 0 | 0 | 0 | |
| 03/06/2026 |
9.49
|
400 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 | |