| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-22) |
0.80 | 10.13% | 1,488,400 | 0 | 0 |
7.70
8.70
8.40
|
|
2 tháng
(2026-08-24) |
1.20 | 16% | 2,220,400 | 0 | 0 |
7.40
8.70
8.40
|
|
3 tháng
(2026-07-24) |
1.30 | 17.57% | 2,876,900 | -300 | 0.0 |
7.22
8.70
8.40
|
|
6 tháng
(2026-04-28) |
0.47 | 5.68% | 6,025,500 | -8,900 | -0.1 |
7.22
8.70
8.40
|
|
12 tháng
(2025-10-27) |
0.93 | 11.97% | 22,340,200 | -15,800 | -0.2 |
7.22
10.82
8.40
|
|
24 tháng
(2024-11-01) |
0 | -0.05% | 45,828,165 | -727,561 | -8.3 |
6.51
11.87
8.40
|
|
36 tháng
(2023-11-07) |
-1.54 | -15.05% | 78,413,799 | -268,828 | -2.5 |
6.51
11.89
8.40
|
|
60 tháng
(2021-11-17) |
-9.60 | -52.46% | 225,650,410 | -488,888 | -6.7 |
4.04
19.55
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
|
57,000 | 8.60 | 8.70 | 8.40 | 0 | 0 | 0 | |
| 22/10/2026 |
8.70
|
245,800 | 8.20 | 8.70 | 8.20 | 0 | 0 | 0 | |
| 21/10/2026 |
8.20
|
108,300 | 8.40 | 8.40 | 8 | 0 | 0 | 0 | |
| 20/10/2026 |
8.30
|
34,000 | 8.40 | 8.40 | 8.10 | 0 | 0 | 0 | |
| 19/10/2026 |
8.30
|
80,300 | 8.30 | 8.50 | 8.10 | 0 | 0 | 0 | |
| 16/10/2026 |
8.30
|
184,500 | 8.20 | 8.50 | 8.20 | 0 | 0 | 0 | |
| 15/10/2026 |
8.10
|
70,500 | 8 | 8.10 | 7.90 | 0 | 0 | 0 | |
| 14/10/2026 |
8
|
56,200 | 7.90 | 8.40 | 7.80 | 0 | 0 | 0 | |
| 13/10/2026 |
7.90
|
21,200 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 | |
| 12/10/2026 |
7.80
|
90,400 | 8.20 | 8.20 | 7.70 | 0 | 0 | 0 | |
| 09/10/2026 |
8.10
|
68,500 | 8.40 | 8.60 | 8 | 0 | 0 | 0 | |
| 08/10/2026 |
8.40
|
94,600 | 8.10 | 8.40 | 8 | 0 | 0 | 0 | |
| 07/10/2026 |
8
|
161,000 | 7.70 | 8.10 | 7.70 | 0 | 0 | 0 | |
| 06/10/2026 |
7.70
|
46,600 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 | |
| 05/10/2026 |
7.70
|
7,700 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 | |
| 02/10/2026 |
7.80
|
22,100 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 | |
| 01/10/2026 |
7.90
|
21,700 | 7.70 | 7.90 | 7.70 | 0 | 0 | 0 | |
| 30/09/2026 |
7.70
|
21,000 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 | |
| 29/09/2026 |
7.80
|
6,600 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 | |
| 28/09/2026 |
7.80
|
28,000 | 7.90 | 7.90 | 7.60 | 0 | 0 | 0 | |
| 25/09/2026 |
7.90
|
21,300 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 | |
| 24/09/2026 |
7.90
|
12,600 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 | |
| 23/09/2026 |
7.90
|
51,600 | 7.90 | 8 | 7.70 | 0 | 0 | 0 | |
| 22/09/2026 |
7.90
|
33,900 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 | |
| 21/09/2026 |
7.80
|
53,000 | 8 | 8 | 7.70 | 0 | 0 | 0 | |
| 18/09/2026 |
8
|
57,500 | 8.20 | 8.20 | 7.80 | 0 | 0 | 0 | |
| 17/09/2026 |
8.20
|
191,600 | 7.70 | 8.30 | 7.70 | 0 | 0 | 0 | |
| 16/09/2026 |
7.60
|
56,500 | 7.50 | 7.80 | 7.40 | 0 | 0 | 0 | |
| 15/09/2026 |
7.50
|
18,300 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 | |
| 14/09/2026 |
7.40
|
35,200 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 | |
| 11/09/2026 |
7.50
|
34,500 | 7.60 | 7.60 | 7.40 | 0 | 0 | 0 | |
| 10/09/2026 |
7.60
|
11,100 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 | |
| 09/09/2026 |
7.50
|
19,200 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 | |
| 08/09/2026 |
7.60
|
9,100 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 | |
| 07/09/2026 |
7.50
|
42,700 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 | |
| 04/09/2026 |
7.50
|
39,700 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 | |
| 03/09/2026 |
7.60
|
42,200 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 | |
| 28/08/2026 |
7.50
|
23,600 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 | |
| 27/08/2026 |
7.40
|
2,300 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 | |
| 26/08/2026 |
7.40
|
26,800 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 | |
| 25/08/2026 |
7.50
|
46,700 | 7.40 | 7.60 | 7.40 | 0 | 0 | 0 | |
| 24/08/2026 |
7.50
|
22,000 | 7.60 | 7.60 | 7.40 | 0 | 0 | 0 | |
| 21/08/2026 |
7.50
|
13,000 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 | |
| 20/08/2026 |
7.50
|
3,400 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 | |
| 19/08/2026 |
7.40
|
26,900 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 | |
| 18/08/2026 |
7.50
|
20,900 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 | |
| 17/08/2026 |
7.40
|
9,600 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 | |
| 14/08/2026 |
7.40
|
27,100 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 | |
| 13/08/2026 |
7.40
|
14,000 | 7.60 | 7.60 | 7.40 | 0 | 0 | 0 | |
| 12/08/2026 |
7.50
|
40,400 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 | |
| 11/08/2026 |
7.60
|
20,900 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 | |
| 10/08/2026 |
7.60
|
6,600 | 7.50 | 7.60 | 7.40 | 0 | 0 | 0 | |
| 07/08/2026 |
7.60
|
13,800 | 7.40 | 7.60 | 7.40 | 0 | 0 | 0 | |
| 06/08/2026 |
7.40
|
32,400 | 7.60 | 7.60 | 7.40 | 0 | 0 | 0 | |
| 05/08/2026 |
7.50
|
57,300 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 | |
| 04/08/2026: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
| 04/08/2026 |
7.60
|
59,200 | 7.60 | 7.70 | 7.40 | 0 | 0 | 0 | |
| 03/08/2026 |
7.40
|
48,800 | 7.49 | 7.59 | 7.31 | 0 | 0 | 0 | |
| 31/07/2026 |
7.49
|
19,500 | 7.31 | 7.49 | 7.31 | 0 | 0 | 0 | |
| 30/07/2026 |
7.49
|
83,900 | 7.22 | 7.49 | 7.22 | 0 | 300 | 0.0 | |
| 29/07/2026 |
7.31
|
31,300 | 7.31 | 7.31 | 7.12 | 0 | 0 | 0 | |
| 28/07/2026 |
7.22
|
12,200 | 7.22 | 7.22 | 7.12 | 0 | 0 | 0 | |
| 27/07/2026 |
7.22
|
85,000 | 7.40 | 7.40 | 7.03 | 0 | 0 | 0 | |
| 24/07/2026 |
7.40
|
30,300 | 7.40 | 7.40 | 7.22 | 0 | 0 | 0 | |
| 23/07/2026 |
7.31
|
79,700 | 7.31 | 7.40 | 7.03 | 0 | 0 | 0 | |
| 22/07/2026 |
7.22
|
74,200 | 7.59 | 7.59 | 7.22 | 0 | 0 | 0 | |
| 21/07/2026 |
7.40
|
37,500 | 7.59 | 7.59 | 7.31 | 0 | 0 | 0 | |
| 20/07/2026 |
7.40
|
75,700 | 7.59 | 7.68 | 7.31 | 0 | 0 | 0 | |
| 17/07/2026 |
7.49
|
54,700 | 7.86 | 7.86 | 7.49 | 0 | 200 | 0.0 | |
| 16/07/2026 |
7.77
|
70,000 | 7.77 | 7.77 | 7.59 | 0 | 0 | 0 | |
| 15/07/2026 |
7.77
|
39,400 | 7.86 | 7.86 | 7.68 | 0 | 0 | 0 | |
| 14/07/2026 |
7.77
|
9,300 | 7.77 | 7.86 | 7.77 | 0 | 0 | 0 | |
| 13/07/2026 |
7.77
|
21,500 | 7.86 | 7.86 | 7.68 | 0 | 0 | 0 | |
| 10/07/2026 |
7.86
|
10,900 | 7.86 | 7.86 | 7.77 | 0 | 0 | 0 | |
| 09/07/2026 |
7.86
|
5,600 | 8.05 | 8.05 | 7.77 | 0 | 0 | 0 | |
| 08/07/2026 |
7.77
|
21,200 | 8.14 | 8.14 | 7.77 | 0 | 0 | 0 | |
| 07/07/2026 |
7.77
|
12,800 | 7.96 | 7.96 | 7.68 | 0 | 0 | 0 | |
| 06/07/2026 |
7.77
|
36,700 | 7.86 | 7.96 | 7.77 | 0 | 0 | 0 | |
| 03/07/2026 |
7.86
|
26,200 | 7.96 | 7.96 | 7.86 | 0 | 0 | 0 | |
| 02/07/2026 |
7.96
|
62,300 | 8.23 | 8.23 | 7.96 | 0 | 0 | 0 | |
| 01/07/2026 |
7.96
|
15,500 | 7.96 | 7.96 | 7.86 | 0 | 0 | 0 | |
| 30/06/2026 |
7.96
|
51,100 | 8.05 | 8.05 | 7.86 | 0 | 0 | 0 | |
| 29/06/2026 |
7.96
|
22,400 | 8.05 | 8.05 | 7.86 | 0 | 0 | 0 | |
| 26/06/2026 |
7.86
|
21,100 | 8.05 | 8.05 | 7.86 | 0 | 0 | 0 | |
| 25/06/2026 |
8.05
|
43,400 | 7.96 | 8.05 | 7.86 | 0 | 0 | 0 | |
| 24/06/2026 |
7.86
|
33,700 | 7.96 | 8.05 | 7.86 | 0 | 0 | 0 | |
| 23/06/2026 |
7.96
|
61,100 | 7.96 | 8.05 | 7.86 | 0 | 0 | 0 | |
| 22/06/2026 |
7.96
|
15,300 | 8.05 | 8.05 | 7.86 | 0 | 4,200 | 0.0 | |
| 19/06/2026 |
7.96
|
21,500 | 8.05 | 8.05 | 7.96 | 0 | 0 | 0 | |
| 18/06/2026 |
8.05
|
16,300 | 8.05 | 8.14 | 8.05 | 0 | 0 | 0 | |
| 17/06/2026 |
8.05
|
48,800 | 7.96 | 8.05 | 7.96 | 0 | 0 | 0 | |
| 16/06/2026 |
8.05
|
36,200 | 7.96 | 8.05 | 7.86 | 0 | 0 | 0 | |
| 15/06/2026 |
8.05
|
68,600 | 8.14 | 8.14 | 7.96 | 0 | 0 | 0 | |
| 12/06/2026 |
8.05
|
35,500 | 8.14 | 8.14 | 7.96 | 0 | 0 | 0 | |
| 11/06/2026 |
8.14
|
39,600 | 8.05 | 8.14 | 7.96 | 0 | 0 | 0 | |
| 10/06/2026 |
8.05
|
39,700 | 8.14 | 8.33 | 7.96 | 0 | 4,200 | 0.0 | |
| 09/06/2026 |
8.14
|
24,900 | 8.14 | 8.23 | 7.96 | 0 | 0 | 0 | |
| 08/06/2026 |
8.05
|
91,500 | 8.33 | 8.33 | 7.86 | 0 | 0 | 0 | |
| 05/06/2026 |
8.33
|
116,700 | 8.23 | 8.42 | 8.14 | 0 | 0 | 0 | |
| 04/06/2026 |
8.23
|
104,400 | 7.96 | 8.23 | 7.96 | 0 | 0 | 0 | |
| 03/06/2026 |
7.96
|
57,200 | 7.96 | 8.05 | 7.86 | 0 | 0 | 0 | |