| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-04) |
0.40 | 5.48% | 36,400 | 0 | 0 |
6.20
8.40
7.80
|
|
2 tháng
(2026-08-05) |
0.86 | 12.51% | 97,900 | 0 | 0 |
6.20
8.40
7.80
|
|
3 tháng
(2026-07-06) |
0.01 | 0.16% | 125,500 | 0 | 0 |
6.20
8.40
7.80
|
|
6 tháng
(2026-04-07) |
0.67 | 9.51% | 240,200 | 0 | 0 |
6.20
8.40
7.80
|
|
12 tháng
(2025-10-09) |
-0.36 | -4.50% | 523,300 | 0 | 0 |
6.20
8.40
7.80
|
|
24 tháng
(2024-10-14) |
0.86 | 12.51% | 7,667,679 | 0 | 0 |
5.62
10.59
7.80
|
|
36 tháng
(2023-10-20) |
0.86 | 12.51% | 14,263,441 | 0 | 0 |
5.62
12.37
7.80
|
|
60 tháng
(2021-11-01) |
-2.32 | -23.18% | 15,916,844 | 0 | 0 |
5.62
20.88
7.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/10/2026 |
7.80
|
12,800 | 8.70 | 8.70 | 7.80 | 0 | 0 | 0 | |
| 22/10/2026 |
8.70
|
5,400 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 21/10/2026 |
9.10
|
100 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
| 20/10/2026 |
7.90
|
500 | 9 | 9 | 7.90 | 0 | 0 | 0 | |
| 19/10/2026 |
7.40
|
1,300 | 9 | 9.40 | 7.40 | 0 | 0 | 0 | |
| 16/10/2026 |
8.10
|
600 | 9.30 | 9.40 | 8 | 0 | 0 | 0 | |
| 15/10/2026 |
9.40
|
100 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
| 14/10/2026 |
8.20
|
100 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 13/10/2026 |
7.40
|
2,500 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 12/10/2026 |
8
|
3,000 | 8.30 | 9.40 | 8 | 0 | 0 | 0 | |
| 09/10/2026 |
7.90
|
200 | 8.60 | 8.60 | 7.90 | 0 | 0 | 0 | |
| 08/10/2026 |
7.50
|
11,700 | 7.50 | 7.90 | 7.50 | 0 | 0 | 0 | |
| 07/10/2026 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 06/10/2026 |
8.80
|
100 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 05/10/2026 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 02/10/2026 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 01/10/2026 |
8.40
|
400 | 7.50 | 8.40 | 7.50 | 0 | 0 | 0 | |
| 30/09/2026 |
7.50
|
100 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 29/09/2026 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 28/09/2026 |
7.20
|
5,300 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 25/09/2026 |
7.20
|
3,000 | 7.10 | 7.80 | 7.10 | 0 | 0 | 0 | |
| 24/09/2026 |
7
|
6,600 | 7.20 | 7.20 | 7 | 0 | 0 | 0 | |
| 23/09/2026 |
7.10
|
2,800 | 7.50 | 7.50 | 7.10 | 0 | 0 | 0 | |
| 22/09/2026 |
7.30
|
2,900 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
| 21/09/2026 |
7.60
|
800 | 7.30 | 7.70 | 7.30 | 0 | 0 | 0 | |
| 18/09/2026 |
7.30
|
2,600 | 6.60 | 7.50 | 6.60 | 0 | 0 | 0 | |
| 17/09/2026 |
6.20
|
7,200 | 7.50 | 7.50 | 6.20 | 0 | 0 | 0 | |
| 16/09/2026 |
7.20
|
500 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 15/09/2026 |
7.50
|
100 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 14/09/2026 |
7.20
|
200 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 11/09/2026 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 10/09/2026 |
7.50
|
300 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 09/09/2026 |
7.50
|
100 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 08/09/2026 |
7.20
|
1,000 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 07/09/2026 |
7
|
2,500 | 7.30 | 7.30 | 7 | 0 | 0 | 0 | |
| 04/09/2026 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
| 03/09/2026 |
7.10
|
200 | 7.50 | 7.50 | 7.10 | 0 | 0 | 0 | |
| 28/08/2026 |
7.50
|
3,100 | 7.10 | 7.50 | 7 | 0 | 0 | 0 | |
| 27/08/2026 |
7.50
|
10,000 | 7.40 | 7.90 | 6.70 | 0 | 0 | 0 | |
| 26/08/2026 |
7.20
|
500 | 7.60 | 7.60 | 7.10 | 0 | 0 | 0 | |
| 25/08/2026 |
7.60
|
2,400 | 7.20 | 8 | 7.20 | 0 | 0 | 0 | |
| 24/08/2026 |
6.90
|
2,000 | 7.20 | 7.20 | 6.90 | 0 | 0 | 0 | |
| 21/08/2026 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
| 20/08/2026 |
6.90
|
6,400 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
| 19/08/2026 |
6.90
|
5,100 | 7 | 7 | 6.90 | 0 | 0 | 0 | |
| 18/08/2026 |
7
|
600 | 7.90 | 7.90 | 7 | 0 | 0 | 0 | |
| 17/08/2026 |
7
|
1,000 | 7 | 7 | 7 | 0 | 0 | 0 | |
| 14/08/2026 |
7.10
|
2,300 | 7 | 7.10 | 7 | 0 | 0 | 0 | |
| 13/08/2026 |
7.30
|
4,900 | 7.30 | 7.30 | 7 | 0 | 0 | 0 | |
| 12/08/2026 |
7.20
|
300 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 | |
| 11/08/2026: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 11/08/2026 |
7.80
|
4,200 | 7 | 7.80 | 7 | 0 | 0 | 0 | |
| 10/08/2026 |
7.50
|
6,800 | 7.78 | 7.78 | 6.84 | 0 | 0 | 0 | |
| 07/08/2026 |
6.84
|
4,200 | 7.59 | 7.59 | 6.75 | 0 | 0 | 0 | |
| 06/08/2026 |
6.84
|
7,200 | 6.75 | 7.50 | 6.66 | 0 | 0 | 0 | |
| 05/08/2026 |
6.84
|
300 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 | |
| 04/08/2026 |
7.41
|
900 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
| 03/08/2026 |
7.03
|
2,600 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 | |
| 31/07/2026 |
6.66
|
8,600 | 5.62 | 7.50 | 5.62 | 0 | 0 | 0 | |
| 30/07/2026 |
6.56
|
0 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 | |
| 29/07/2026 |
6.56
|
2,100 | 6.84 | 6.84 | 6.56 | 0 | 0 | 0 | |
| 28/07/2026 |
6.56
|
100 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 | |
| 27/07/2026 |
6.56
|
1,300 | 7.03 | 7.03 | 6.56 | 0 | 0 | 0 | |
| 24/07/2026 |
7.03
|
7,700 | 6.94 | 7.03 | 6.56 | 0 | 0 | 0 | |
| 23/07/2026 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
| 22/07/2026 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
| 21/07/2026 |
6.94
|
100 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
| 20/07/2026 |
7.03
|
0 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 | |
| 17/07/2026 |
7.03
|
100 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 | |
| 16/07/2026 |
7.22
|
1,200 | 7.22 | 7.22 | 6.94 | 0 | 0 | 0 | |
| 15/07/2026 |
7.22
|
2,000 | 7.03 | 7.22 | 7.03 | 0 | 0 | 0 | |
| 14/07/2026 |
7.87
|
100 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
| 13/07/2026 |
7.50
|
300 | 7.03 | 7.50 | 7.03 | 0 | 0 | 0 | |
| 10/07/2026 |
7.78
|
100 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
| 09/07/2026 |
7.03
|
100 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 | |
| 08/07/2026 |
7.69
|
100 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
| 07/07/2026 |
7.87
|
100 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
| 06/07/2026 |
7.69
|
100 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
| 03/07/2026 |
7.03
|
18,500 | 7.12 | 7.12 | 7.03 | 0 | 0 | 0 | |
| 02/07/2026 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 01/07/2026 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
| 30/06/2026 |
7.87
|
100 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
| 29/06/2026 |
7.41
|
1,600 | 7.87 | 7.87 | 7.41 | 0 | 0 | 0 | |
| 26/06/2026 |
7.31
|
200 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 | |
| 25/06/2026 |
7.31
|
600 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 | |
| 24/06/2026 |
7.97
|
600 | 7.50 | 7.97 | 7.50 | 0 | 0 | 0 | |
| 23/06/2026 |
7.41
|
500 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
| 22/06/2026 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
| 19/06/2026 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
| 18/06/2026 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
| 17/06/2026 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
| 16/06/2026 |
7.78
|
3,300 | 7.87 | 7.97 | 7.78 | 0 | 0 | 0 | |
| 15/06/2026 |
7.59
|
900 | 7.97 | 7.97 | 6.84 | 0 | 0 | 0 | |
| 12/06/2026 |
7.69
|
300 | 7.41 | 7.69 | 7.41 | 0 | 0 | 0 | |
| 11/06/2026 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 10/06/2026 |
7.69
|
300 | 7.41 | 7.69 | 7.41 | 0 | 0 | 0 | |
| 09/06/2026 |
7.41
|
100 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
| 08/06/2026 |
7.31
|
200 | 7.50 | 7.50 | 7.31 | 0 | 0 | 0 | |
| 05/06/2026 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
| 04/06/2026 |
7.50
|
3,900 | 7.97 | 9.09 | 7.50 | 0 | 0 | 0 | |
| 03/06/2026 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |