| 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) |
0.50 | 7.14% | 368,400 | -11,000 | -0.1 |
6.80
7.80
6.80
|
|
2 tháng
(2026-08-05) |
0.50 | 7.14% | 455,400 | -21,500 | -0.1 |
6.80
7.80
6.80
|
|
3 tháng
(2026-07-06) |
0.40 | 5.63% | 501,900 | -23,000 | -0.1 |
6.80
7.80
6.80
|
|
6 tháng
(2026-04-07) |
0.10 | 1.35% | 727,500 | -30,400 | -0.2 |
6.80
8
6.80
|
|
12 tháng
(2025-10-09) |
-1.43 | -16% | 2,126,300 | -466,600 | -4.0 |
6.80
8.93
6.80
|
|
24 tháng
(2024-10-14) |
1.17 | 18.49% | 7,628,002 | -378,700 | -3.3 |
5.82
9.29
6.80
|
|
36 tháng
(2023-10-20) |
1.79 | 31.34% | 14,854,884 | -281,040 | -2.6 |
5.40
9.29
6.80
|
|
60 tháng
(2021-11-01) |
-2.11 | -21.96% | 61,824,101 | -475,770 | -5.4 |
4.84
11.99
6.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/10/2026 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
| 22/10/2026 |
6.80
|
5,100 | 6.80 | 6.80 | 6.50 | 0 | 0 | 0 | |
| 21/10/2026 |
6.80
|
9,700 | 6.50 | 6.80 | 6.40 | 0 | 5,000 | 0 | |
| 20/10/2026 |
6.80
|
1,000 | 6.60 | 6.80 | 6.60 | 0 | 0 | 0 | |
| 19/10/2026 |
6.90
|
400 | 6.60 | 6.90 | 6.60 | 0 | 0 | 0 | |
| 16/10/2026 |
6.90
|
100 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
| 15/10/2026 |
6.80
|
600 | 6.60 | 6.80 | 6.50 | 0 | 0 | 0 | |
| 14/10/2026 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
| 13/10/2026 |
6.80
|
800 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 | |
| 12/10/2026 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 | |
| 09/10/2026 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 | |
| 08/10/2026 |
7
|
300 | 7 | 7 | 7 | 0 | 0 | 0 | |
| 07/10/2026 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
| 06/10/2026 |
6.80
|
1,100 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
| 05/10/2026: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
| 05/10/2026 |
6.60
|
4,200 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 | |
| 02/10/2026 |
6.80
|
16,200 | 6.80 | 6.80 | 6.80 | 0 | 500 | 0.0 | |
| 01/10/2026 |
6.80
|
116,400 | 6.80 | 6.80 | 6.80 | 0 | 500 | 0.0 | |
| 30/09/2026 |
6.80
|
25,900 | 6.80 | 6.80 | 6.80 | 0 | 1,000 | 0.0 | |
| 29/09/2026 |
6.80
|
20,400 | 6.80 | 6.80 | 6.71 | 0 | 1,000 | 0.0 | |
| 28/09/2026 |
6.80
|
98,700 | 6.98 | 6.98 | 6.62 | 0 | 0 | 0 | |
| 25/09/2026 |
6.80
|
3,700 | 6.62 | 6.80 | 6.62 | 0 | 0 | 0 | |
| 24/09/2026 |
7.07
|
10,800 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
| 23/09/2026 |
6.98
|
48,800 | 6.62 | 6.98 | 6.62 | 0 | 4,200 | 0.0 | |
| 22/09/2026 |
6.35
|
6,300 | 6.26 | 6.35 | 6.26 | 0 | 900 | 0.0 | |
| 21/09/2026 |
6.26
|
2,000 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
| 18/09/2026 |
6.35
|
1,000 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 | |
| 17/09/2026 |
6.35
|
6,300 | 6.35 | 6.35 | 6.35 | 0 | 500 | 0.0 | |
| 16/09/2026 |
6.35
|
3,000 | 6.35 | 6.35 | 6.35 | 0 | 1,000 | 0.0 | |
| 15/09/2026 |
6.35
|
2,300 | 6.17 | 6.35 | 6.17 | 0 | 400 | 0.0 | |
| 14/09/2026 |
6.26
|
1,700 | 5.89 | 6.26 | 5.89 | 0 | 500 | 0.0 | |
| 11/09/2026 |
6.26
|
1,700 | 6.35 | 6.35 | 6.26 | 0 | 500 | 0.0 | |
| 10/09/2026 |
6.35
|
100 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 | |
| 09/09/2026 |
6.35
|
3,000 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 | |
| 08/09/2026 |
6.35
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 | |
| 07/09/2026 |
6.35
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 | |
| 04/09/2026 |
6.35
|
100 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 | |
| 03/09/2026 |
6.35
|
400 | 6.35 | 6.35 | 6.35 | 0 | 300 | 0.0 | |
| 28/08/2026 |
6.35
|
1,500 | 6.35 | 6.35 | 6.35 | 0 | 600 | 0.0 | |
| 27/08/2026 |
6.44
|
1,100 | 6.44 | 6.44 | 6.44 | 0 | 400 | 0.0 | |
| 26/08/2026 |
6.44
|
0 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 | |
| 25/08/2026 |
6.44
|
500 | 6.44 | 6.44 | 6.44 | 0 | 300 | 0.0 | |
| 24/08/2026 |
6.44
|
400 | 6.44 | 6.44 | 6.44 | 0 | 400 | 0.0 | |
| 21/08/2026 |
6.44
|
200 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 | |
| 20/08/2026 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
| 19/08/2026 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
| 18/08/2026 |
6.62
|
2,300 | 6.35 | 6.62 | 6.35 | 0 | 1,000 | 0.0 | |
| 17/08/2026 |
6.35
|
2,500 | 6.35 | 6.35 | 6.35 | 0 | 500 | 0.0 | |
| 14/08/2026 |
6.35
|
1,100 | 6.35 | 6.35 | 6.35 | 0 | 1,100 | 0.0 | |
| 13/08/2026 |
6.35
|
800 | 6.35 | 6.35 | 6.35 | 0 | 800 | 0.0 | |
| 12/08/2026 |
6.35
|
1,200 | 6.35 | 6.35 | 6.35 | 0 | 800 | 0.0 | |
| 11/08/2026 |
6.35
|
49,600 | 6.35 | 6.35 | 6.26 | 0 | 1,500 | 0.0 | |
| 10/08/2026 |
6.35
|
11,000 | 6.35 | 6.35 | 6.35 | 0 | 1,500 | 0.0 | |
| 07/08/2026 |
6.35
|
8,200 | 6.35 | 6.35 | 6.35 | 0 | 900 | 0.0 | |
| 06/08/2026 |
6.35
|
3,200 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 | |
| 05/08/2026 |
6.35
|
3,000 | 6.35 | 6.35 | 6.35 | 0 | 400 | 0.0 | |
| 04/08/2026 |
6.35
|
4,000 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 | |
| 03/08/2026 |
6.35
|
15,100 | 6.35 | 6.35 | 6.35 | 0 | 100 | 0.0 | |
| 31/07/2026 |
6.35
|
900 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 | |
| 30/07/2026 |
6.35
|
3,000 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 | |
| 29/07/2026 |
6.53
|
1,300 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 | |
| 28/07/2026 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
| 27/07/2026 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
| 24/07/2026 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
| 23/07/2026 |
6.62
|
200 | 6.17 | 6.62 | 6.17 | 0 | 0 | 0 | |
| 22/07/2026 |
6.26
|
300 | 6.26 | 6.26 | 6.26 | 0 | 300 | 0.0 | |
| 21/07/2026 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
| 20/07/2026 |
6.26
|
2,800 | 6.35 | 6.35 | 6.26 | 0 | 0 | 0 | |
| 17/07/2026 |
6.44
|
0 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 | |
| 16/07/2026 |
6.44
|
0 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 | |
| 15/07/2026 |
6.44
|
10,200 | 6.44 | 6.44 | 6.44 | 0 | 1,200 | 0.0 | |
| 14/07/2026 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
| 13/07/2026 |
6.62
|
2,100 | 6.44 | 6.62 | 6.35 | 0 | 0 | 0 | |
| 10/07/2026 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
| 09/07/2026 |
6.62
|
500 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
| 08/07/2026 |
6.71
|
100 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 | |
| 07/07/2026 |
6.44
|
3,400 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 | |
| 06/07/2026 |
6.44
|
2,600 | 6.89 | 6.89 | 6.44 | 100 | 0 | 0.0 | |
| 03/07/2026 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 | |
| 02/07/2026 |
7.25
|
6,800 | 7.07 | 7.25 | 7.07 | 0 | 0 | 0 | |
| 01/07/2026 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 | |
| 30/06/2026 |
6.89
|
1,300 | 6.62 | 6.89 | 6.62 | 0 | 0 | 0 | |
| 29/06/2026 |
6.62
|
200 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
| 26/06/2026 |
6.71
|
100 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 | |
| 25/06/2026 |
6.53
|
0 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 | |
| 24/06/2026 |
6.53
|
0 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 | |
| 23/06/2026 |
6.53
|
17,700 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 | |
| 22/06/2026 |
6.53
|
500 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 | |
| 19/06/2026 |
6.62
|
100 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
| 18/06/2026 |
6.62
|
700 | 6.44 | 6.62 | 6.44 | 0 | 0 | 0 | |
| 17/06/2026 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
| 16/06/2026 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
| 15/06/2026 |
6.80
|
1,500 | 6.53 | 6.80 | 6.53 | 0 | 0 | 0 | |
| 12/06/2026 |
6.53
|
4,000 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 | |
| 11/06/2026 |
6.53
|
6,500 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 | |
| 10/06/2026 |
6.53
|
6,500 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 | |
| 09/06/2026 |
6.71
|
3,000 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 | |
| 08/06/2026 |
6.71
|
2,800 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 | |
| 05/06/2026 |
6.71
|
3,000 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 | |
| 04/06/2026 |
6.71
|
200 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 | |
| 03/06/2026 |
6.80
|
800 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |