| 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) |
-0.12 | -1.61% | 21,600 | 0 | 0 |
7.20
8
7.30
|
|
2 tháng
(2026-08-10) |
0.64 | 9.63% | 52,900 | 0 | 0 |
6.66
8
7.30
|
|
3 tháng
(2026-07-10) |
-0.12 | -1.61% | 82,100 | 0 | 0 |
6.66
8
7.30
|
|
6 tháng
(2026-04-13) |
-0.21 | -2.86% | 365,800 | 0 | 0 |
6.66
8.56
7.30
|
|
12 tháng
(2025-10-13) |
-2.31 | -24.02% | 1,364,900 | 0 | 0 |
6.66
10.18
7.30
|
|
24 tháng
(2024-10-18) |
-3.61 | -33.07% | 2,330,862 | 0 | 0 |
6.66
11.70
7.30
|
|
36 tháng
(2023-10-24) |
-1.88 | -20.44% | 3,094,524 | 0 | 0 |
6.42
11.70
7.30
|
|
60 tháng
(2021-11-03) |
-3.12 | -29.95% | 7,734,621 | 0 | 0 |
6.02
11.75
7.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/10/2026 |
7.30
|
3,000 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 | |
| 22/10/2026 |
6.70
|
5,600 | 7.50 | 7.50 | 6.40 | 0 | 0 | 0 | |
| 21/10/2026 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 20/10/2026 |
7.40
|
300 | 7.80 | 7.80 | 7.40 | 0 | 0 | 0 | |
| 19/10/2026 |
7.20
|
200 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 16/10/2026 |
7.20
|
2,400 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 | |
| 15/10/2026 |
7.40
|
300 | 7.80 | 7.80 | 7.40 | 0 | 0 | 0 | |
| 14/10/2026 |
7.50
|
100 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 13/10/2026 |
7.30
|
8,400 | 7.60 | 7.90 | 7.30 | 0 | 0 | 0 | |
| 12/10/2026 |
7
|
13,400 | 7 | 7.10 | 6.90 | 0 | 0 | 0 | |
| 09/10/2026 |
7
|
5,200 | 6.90 | 7 | 6.90 | 0 | 0 | 0 | |
| 08/10/2026 |
7.30
|
700 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
| 07/10/2026 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 06/10/2026 |
7.70
|
100 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 05/10/2026 |
7.70
|
200 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 | |
| 02/10/2026 |
7.20
|
400 | 7.70 | 7.70 | 7.20 | 0 | 0 | 0 | |
| 01/10/2026 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 30/09/2026 |
7.60
|
500 | 8 | 8 | 7.60 | 0 | 0 | 0 | |
| 29/09/2026 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 28/09/2026 |
7.80
|
500 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 25/09/2026 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 24/09/2026 |
7.90
|
100 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 23/09/2026 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
| 22/09/2026 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
| 21/09/2026 |
7.30
|
500 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
| 18/09/2026 |
7.50
|
200 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 17/09/2026 |
7.50
|
1,000 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 16/09/2026 |
8
|
1,100 | 8.10 | 8.10 | 8 | 0 | 0 | 0 | |
| 15/09/2026 |
8
|
100 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 14/09/2026: Cổ tức tiền mặt tỉ lệ: 4% | |||||||||
| 14/09/2026 |
7.70
|
1,000 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 11/09/2026 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 10/09/2026 |
7.70
|
200 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 | |
| 09/09/2026 |
7.61
|
12,700 | 7.61 | 7.61 | 7.42 | 0 | 0 | 0 | |
| 08/09/2026 |
7.42
|
2,300 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 | |
| 07/09/2026 |
7.61
|
500 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 | |
| 04/09/2026 |
7.61
|
300 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 | |
| 03/09/2026 |
7.23
|
2,100 | 7.80 | 7.80 | 7.23 | 0 | 0 | 0 | |
| 28/08/2026 |
7.61
|
9,200 | 7.61 | 7.61 | 7.32 | 0 | 0 | 0 | |
| 27/08/2026 |
7.32
|
0 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 | |
| 26/08/2026 |
7.42
|
300 | 7.13 | 7.42 | 7.13 | 0 | 0 | 0 | |
| 25/08/2026 |
7.13
|
4,100 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 | |
| 24/08/2026 |
7.23
|
0 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 | |
| 21/08/2026 |
7.23
|
500 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 | |
| 20/08/2026 |
7.23
|
0 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 | |
| 19/08/2026 |
7.23
|
1,500 | 7.32 | 7.32 | 7.13 | 0 | 0 | 0 | |
| 18/08/2026 |
7.32
|
500 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 | |
| 17/08/2026 |
7.42
|
1,300 | 7.23 | 7.42 | 6.75 | 0 | 0 | 0 | |
| 14/08/2026 |
7.70
|
300 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 | |
| 13/08/2026 |
7.61
|
1,800 | 7.51 | 7.61 | 7.51 | 0 | 0 | 0 | |
| 12/08/2026 |
7.32
|
1,600 | 7.42 | 7.42 | 7.32 | 0 | 0 | 0 | |
| 11/08/2026 |
7.04
|
200 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 | |
| 10/08/2026 |
6.66
|
7,100 | 7.13 | 7.13 | 6.66 | 0 | 0 | 0 | |
| 07/08/2026 |
7.42
|
1,100 | 7.42 | 7.42 | 7.32 | 0 | 0 | 0 | |
| 06/08/2026 |
7.13
|
0 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 | |
| 05/08/2026 |
7.13
|
3,200 | 7.13 | 7.13 | 7.04 | 0 | 0 | 0 | |
| 04/08/2026 |
7.04
|
100 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 | |
| 03/08/2026 |
7.04
|
200 | 7.13 | 7.13 | 7.04 | 0 | 0 | 0 | |
| 31/07/2026 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
| 30/07/2026 |
6.94
|
5,100 | 6.75 | 6.94 | 6.75 | 0 | 0 | 0 | |
| 29/07/2026 |
7.04
|
1,300 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 | |
| 28/07/2026 |
7.04
|
200 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 | |
| 27/07/2026 |
7.04
|
2,100 | 6.85 | 7.04 | 6.47 | 0 | 0 | 0 | |
| 24/07/2026 |
7.13
|
100 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 | |
| 23/07/2026 |
6.75
|
300 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
| 22/07/2026 |
6.85
|
200 | 6.94 | 6.94 | 6.85 | 0 | 0 | 0 | |
| 21/07/2026 |
7.13
|
300 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 | |
| 20/07/2026 |
6.94
|
1,000 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
| 17/07/2026 |
6.94
|
100 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
| 16/07/2026 |
6.94
|
1,500 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
| 15/07/2026 |
6.85
|
11,700 | 7.04 | 7.04 | 6.85 | 0 | 0 | 0 | |
| 14/07/2026 |
7.32
|
300 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 | |
| 13/07/2026 |
7.32
|
300 | 7.42 | 7.42 | 7.32 | 0 | 0 | 0 | |
| 10/07/2026 |
7.42
|
100 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 | |
| 09/07/2026 |
6.66
|
1,500 | 6.75 | 6.75 | 6.66 | 0 | 0 | 0 | |
| 08/07/2026 |
7.23
|
1,200 | 7.13 | 7.23 | 7.13 | 0 | 0 | 0 | |
| 07/07/2026 |
7.04
|
200 | 7.42 | 7.42 | 7.04 | 0 | 0 | 0 | |
| 06/07/2026 |
7.13
|
400 | 7.42 | 7.42 | 7.13 | 0 | 0 | 0 | |
| 03/07/2026 |
7.13
|
400 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 | |
| 02/07/2026 |
8.56
|
2,600 | 8.75 | 8.75 | 8.56 | 0 | 0 | 0 | |
| 01/07/2026 |
6.85
|
1,000 | 7.04 | 7.04 | 6.85 | 0 | 0 | 0 | |
| 30/06/2026 |
6.85
|
2,200 | 6.75 | 6.94 | 6.75 | 0 | 0 | 0 | |
| 29/06/2026 |
6.94
|
13,500 | 7.04 | 7.04 | 6.75 | 0 | 0 | 0 | |
| 26/06/2026 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
| 25/06/2026 |
6.66
|
12,400 | 7.04 | 7.13 | 6.66 | 0 | 0 | 0 | |
| 24/06/2026 |
7.23
|
4,200 | 6.94 | 7.23 | 6.66 | 0 | 0 | 0 | |
| 23/06/2026 |
7.23
|
300 | 7.32 | 7.32 | 7.23 | 0 | 0 | 0 | |
| 22/06/2026 |
7.23
|
2,300 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 | |
| 19/06/2026 |
7.23
|
100 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 | |
| 18/06/2026 |
7.13
|
7,900 | 7.13 | 7.23 | 7.13 | 0 | 0 | 0 | |
| 17/06/2026 |
7.13
|
2,900 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 | |
| 16/06/2026 |
7.42
|
4,800 | 7.23 | 7.42 | 7.23 | 0 | 0 | 0 | |
| 15/06/2026 |
7.32
|
4,100 | 7.42 | 7.42 | 7.13 | 0 | 0 | 0 | |
| 12/06/2026 |
7.42
|
100 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 | |
| 11/06/2026 |
7.32
|
6,400 | 7.42 | 7.42 | 7.32 | 0 | 0 | 0 | |
| 10/06/2026 |
7.42
|
1,900 | 7.42 | 7.42 | 7.32 | 0 | 0 | 0 | |
| 09/06/2026 |
7.42
|
4,300 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 | |
| 08/06/2026 |
7.32
|
4,000 | 7.42 | 7.42 | 7.32 | 0 | 0 | 0 | |
| 05/06/2026 |
7.32
|
5,100 | 7.42 | 7.42 | 7.32 | 0 | 0 | 0 | |
| 04/06/2026 |
7.32
|
5,600 | 7.42 | 7.42 | 7.32 | 0 | 0 | 0 | |
| 03/06/2026 |
7.42
|
11,600 | 7.32 | 7.42 | 7.32 | 0 | 0 | 0 | |