| 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) |
-0.50 | -6.10% | 32,700 | 0 | 0 |
7.70
8.60
8.40
|
|
2 tháng
(2026-08-10) |
-0.90 | -10.47% | 41,300 | 0 | 0 |
7.70
8.70
8.40
|
|
3 tháng
(2026-07-10) |
-0.51 | -6.17% | 105,400 | 0 | 0 |
7.70
8.70
8.40
|
|
6 tháng
(2026-04-13) |
-1.91 | -19.84% | 317,700 | 0 | 0 |
7.70
9.61
8.40
|
|
12 tháng
(2025-10-13) |
-1.53 | -16.60% | 1,444,600 | 2,100 | 0.0 |
7.70
11.47
8.40
|
|
24 tháng
(2024-10-18) |
-1.21 | -13.55% | 8,517,483 | -94,599 | -1.2 |
7.16
15.02
8.40
|
|
36 tháng
(2023-10-24) |
-1.41 | -15.46% | 10,892,639 | -93,723 | -1.2 |
6.07
15.02
8.40
|
|
60 tháng
(2021-11-03) |
-2.13 | -21.68% | 20,792,752 | -48,203 | -0.5 |
4.81
15.02
8.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/10/2026 |
8.40
|
100 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 22/10/2026 |
8.40
|
100 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 21/10/2026 |
8.40
|
400 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 20/10/2026 |
8.40
|
100 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 19/10/2026 |
8.30
|
700 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 16/10/2026 |
8.20
|
2,000 | 8.20 | 8.20 | 8 | 0 | 0 | 0 | |
| 15/10/2026 |
8.20
|
1,100 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 14/10/2026 |
7.90
|
300 | 8.30 | 8.30 | 7.90 | 0 | 0 | 0 | |
| 13/10/2026 |
8.20
|
9,900 | 8 | 8.30 | 8 | 0 | 0 | 0 | |
| 12/10/2026 |
8
|
200 | 8.10 | 8.10 | 8 | 0 | 0 | 0 | |
| 09/10/2026 |
8.10
|
100 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 08/10/2026 |
7.70
|
1,600 | 8 | 8.10 | 7.70 | 0 | 0 | 0 | |
| 07/10/2026 |
8
|
400 | 8.30 | 8.40 | 8 | 0 | 0 | 0 | |
| 06/10/2026 |
7.80
|
2,000 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 05/10/2026 |
7.80
|
100 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 02/10/2026 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 01/10/2026 |
8.50
|
100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 30/09/2026 |
8
|
600 | 8.60 | 8.60 | 8 | 0 | 0 | 0 | |
| 29/09/2026 |
7.90
|
300 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 28/09/2026 |
8
|
400 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 25/09/2026 |
8.30
|
8,400 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 | |
| 24/09/2026 |
8.20
|
2,300 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 23/09/2026 |
8
|
2,000 | 8 | 8.10 | 8 | 0 | 0 | 0 | |
| 22/09/2026 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 21/09/2026 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 18/09/2026 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 17/09/2026 |
8.40
|
800 | 8.10 | 8.40 | 8.10 | 0 | 0 | 0 | |
| 16/09/2026 |
8
|
100 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 15/09/2026 |
8
|
12,100 | 8.50 | 8.50 | 8 | 0 | 0 | 0 | |
| 14/09/2026 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 11/09/2026 |
8.20
|
1,100 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 10/09/2026 |
8.60
|
400 | 8.20 | 8.60 | 8.20 | 0 | 0 | 0 | |
| 09/09/2026 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 08/09/2026 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 07/09/2026 |
8.20
|
200 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 04/09/2026 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 03/09/2026 |
8.50
|
400 | 8.20 | 8.50 | 8.20 | 0 | 0 | 0 | |
| 28/08/2026 |
8.50
|
800 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 | |
| 27/08/2026 |
8.50
|
1,100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 26/08/2026 |
8.50
|
700 | 8.20 | 8.50 | 8.20 | 0 | 0 | 0 | |
| 25/08/2026 |
8.50
|
300 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 24/08/2026 |
8.20
|
1,200 | 8.70 | 8.70 | 8.20 | 0 | 0 | 0 | |
| 21/08/2026 |
8.20
|
1,700 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 20/08/2026 |
8.60
|
100 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 19/08/2026 |
8.60
|
200 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 18/08/2026 |
8.60
|
100 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 17/08/2026 |
8.60
|
700 | 8 | 8.60 | 7.90 | 0 | 0 | 0 | |
| 14/08/2026 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 13/08/2026 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 12/08/2026 |
8.70
|
300 | 8.70 | 8.70 | 8.10 | 0 | 0 | 0 | |
| 11/08/2026 |
8.50
|
500 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 10/08/2026 |
8.60
|
300 | 7.90 | 8.60 | 7.90 | 0 | 0 | 0 | |
| 07/08/2026 |
8.40
|
2,600 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 06/08/2026 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 05/08/2026 |
8.50
|
100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 04/08/2026 |
8.50
|
100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 03/08/2026 |
8
|
500 | 7.90 | 8.60 | 7.90 | 0 | 0 | 0 | |
| 31/07/2026 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 30/07/2026: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
| 30/07/2026 |
8.60
|
700 | 8.30 | 8.60 | 8.30 | 0 | 0 | 0 | |
| 29/07/2026 |
8.30
|
1,700 | 7.93 | 8.30 | 7.93 | 0 | 0 | 0 | |
| 28/07/2026 |
7.93
|
14,200 | 7.93 | 8.02 | 7.37 | 0 | 0 | 0 | |
| 27/07/2026 |
7.93
|
1,200 | 7.18 | 8.49 | 7.18 | 0 | 0 | 0 | |
| 24/07/2026 |
7.93
|
1,300 | 8.02 | 8.02 | 7.93 | 0 | 0 | 0 | |
| 23/07/2026 |
8.02
|
500 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 22/07/2026 |
8.02
|
9,600 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 21/07/2026 |
8.30
|
1,500 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 20/07/2026 |
8.30
|
6,200 | 7.74 | 8.30 | 7.55 | 0 | 0 | 0 | |
| 17/07/2026 |
8.30
|
6,600 | 7.74 | 8.58 | 7.65 | 0 | 0 | 0 | |
| 16/07/2026 |
8.39
|
10,000 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
| 15/07/2026 |
8.39
|
100 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
| 14/07/2026 |
8.39
|
5,500 | 8.86 | 8.86 | 7.37 | 0 | 0 | 0 | |
| 13/07/2026 |
8.11
|
1,200 | 8.21 | 8.21 | 8.02 | 0 | 0 | 0 | |
| 10/07/2026 |
8.21
|
500 | 8.58 | 8.58 | 8.21 | 0 | 0 | 0 | |
| 09/07/2026 |
8.49
|
700 | 8.67 | 8.67 | 8.49 | 0 | 0 | 0 | |
| 08/07/2026 |
8.86
|
600 | 8.21 | 8.86 | 8.21 | 0 | 0 | 0 | |
| 07/07/2026 |
8.67
|
1,700 | 8.30 | 8.67 | 8.30 | 0 | 0 | 0 | |
| 06/07/2026 |
8.58
|
300 | 8.49 | 8.58 | 8.49 | 0 | 0 | 0 | |
| 03/07/2026 |
8.39
|
1,600 | 8.58 | 8.58 | 8.39 | 0 | 0 | 0 | |
| 02/07/2026 |
9.51
|
600 | 9.33 | 9.51 | 9.23 | 0 | 0 | 0 | |
| 01/07/2026 |
8.30
|
13,900 | 8.30 | 8.30 | 8.21 | 0 | 0 | 0 | |
| 30/06/2026 |
8.30
|
10,100 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 29/06/2026 |
8.39
|
1,800 | 8.30 | 8.39 | 8.11 | 0 | 0 | 0 | |
| 26/06/2026 |
8.02
|
11,800 | 8.30 | 8.30 | 8.02 | 0 | 0 | 0 | |
| 25/06/2026 |
8.21
|
1,100 | 8.39 | 8.39 | 8.21 | 0 | 0 | 0 | |
| 24/06/2026 |
8.39
|
1,000 | 8.39 | 8.39 | 8.21 | 0 | 0 | 0 | |
| 23/06/2026 |
7.93
|
8,400 | 8.39 | 8.39 | 7.93 | 0 | 0 | 0 | |
| 22/06/2026 |
8.67
|
100 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 | |
| 19/06/2026 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 | |
| 18/06/2026 |
8.67
|
100 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 | |
| 17/06/2026 |
8.30
|
200 | 8.39 | 8.39 | 8.30 | 0 | 0 | 0 | |
| 16/06/2026 |
8.39
|
100 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
| 15/06/2026 |
8.39
|
2,000 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
| 12/06/2026 |
8.39
|
100 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
| 11/06/2026 |
8.39
|
2,000 | 8.95 | 8.95 | 8.39 | 0 | 0 | 0 | |
| 10/06/2026 |
8.77
|
0 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 | |
| 09/06/2026 |
8.77
|
1,400 | 8.21 | 8.77 | 8.21 | 0 | 0 | 0 | |
| 08/06/2026 |
8.39
|
1,800 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
| 05/06/2026 |
8.39
|
200 | 8.86 | 8.86 | 8.39 | 0 | 0 | 0 | |
| 04/06/2026 |
8.58
|
16,200 | 8.39 | 8.58 | 8.39 | 0 | 0 | 0 | |
| 03/06/2026 |
8.58
|
3,300 | 8.58 | 8.58 | 8.30 | 0 | 0 | 0 | |