| 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) |
-0.60 | -6.59% | 6,000 | 0 | 0 |
8.50
9.10
8.60
|
|
2 tháng
(2026-08-05) |
-0.50 | -5.56% | 9,600 | -300 | 0.0 |
8.50
9.10
8.60
|
|
3 tháng
(2026-07-06) |
-0.70 | -7.61% | 13,300 | -1,500 | 0.0 |
8.50
9.70
8.60
|
|
6 tháng
(2026-04-07) |
-0.70 | -7.61% | 72,600 | 2,500 | 0.0 |
8.50
10.10
8.60
|
|
12 tháng
(2025-10-09) |
-1.90 | -18.27% | 123,400 | -28,400 | -0.2 |
8.20
10.40
8.60
|
|
24 tháng
(2024-10-14) |
-2.61 | -23.47% | 184,747 | -32,800 | -0.3 |
8.20
13.93
8.60
|
|
36 tháng
(2023-10-20) |
-0.48 | -5.33% | 235,854 | -34,249 | -0.3 |
7.66
13.93
8.60
|
|
60 tháng
(2021-11-01) |
-4.68 | -35.50% | 444,746 | 21,151 | 0.5 |
7.66
15.43
8.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/10/2026 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 22/10/2026 |
8.60
|
100 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 21/10/2026 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 20/10/2026 |
8
|
300 | 8.60 | 8.60 | 8 | 0 | 0 | 0 | |
| 19/10/2026 |
8.70
|
100 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 16/10/2026 |
8
|
1,000 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 15/10/2026 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 14/10/2026 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 13/10/2026 |
8.50
|
100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 12/10/2026 |
7.80
|
1,000 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 09/10/2026 |
7.80
|
100 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 08/10/2026 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 07/10/2026 |
8.30
|
100 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 06/10/2026 |
7.60
|
100 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 05/10/2026 |
8.40
|
900 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 02/10/2026 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 01/10/2026 |
8.50
|
900 | 8.40 | 8.50 | 8.40 | 0 | 0 | 0 | |
| 30/09/2026 |
8.50
|
400 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 29/09/2026: Cổ tức tiền mặt tỉ lệ: 2.5% | |||||||||
| 29/09/2026 |
8.50
|
1,500 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 28/09/2026 |
8.45
|
1,500 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 | |
| 25/09/2026 |
8.45
|
1,400 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 | |
| 24/09/2026 |
8.84
|
200 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
| 23/09/2026 |
8.84
|
100 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
| 22/09/2026 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
| 21/09/2026 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
| 18/09/2026 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
| 17/09/2026 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
| 16/09/2026 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
| 15/09/2026 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
| 14/09/2026 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
| 11/09/2026 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
| 10/09/2026 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
| 09/09/2026 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
| 08/09/2026 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
| 07/09/2026 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
| 04/09/2026 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
| 03/09/2026 |
8.84
|
400 | 8.84 | 8.84 | 8.84 | 0 | 400 | 0.0 | |
| 28/08/2026 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
| 27/08/2026 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
| 26/08/2026 |
8.84
|
100 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
| 25/08/2026 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 24/08/2026 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 21/08/2026 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 20/08/2026 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 19/08/2026 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 18/08/2026 |
8.26
|
3,100 | 8.35 | 8.35 | 8.26 | 100 | 0 | 0.0 | |
| 17/08/2026 |
8.74
|
0 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 | |
| 14/08/2026 |
8.74
|
0 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 | |
| 13/08/2026 |
8.74
|
0 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 | |
| 12/08/2026 |
8.74
|
0 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 | |
| 11/08/2026 |
8.74
|
0 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 | |
| 10/08/2026 |
8.74
|
0 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 | |
| 07/08/2026 |
8.74
|
0 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 | |
| 06/08/2026 |
8.74
|
0 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 | |
| 05/08/2026 |
8.74
|
0 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 | |
| 04/08/2026 |
8.74
|
0 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 | |
| 03/08/2026 |
8.74
|
100 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 | |
| 31/07/2026 |
8.74
|
0 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 | |
| 30/07/2026 |
8.74
|
0 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 | |
| 29/07/2026 |
8.74
|
0 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 | |
| 28/07/2026 |
8.74
|
1,000 | 8.74 | 8.74 | 8.74 | 0 | 1,000 | 0.0 | |
| 27/07/2026 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 | |
| 24/07/2026 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 | |
| 23/07/2026 |
8.94
|
900 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 | |
| 22/07/2026 |
8.94
|
100 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 | |
| 21/07/2026 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
| 20/07/2026 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
| 17/07/2026 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
| 16/07/2026 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
| 15/07/2026 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
| 14/07/2026 |
8.55
|
200 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
| 13/07/2026 |
8.55
|
300 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
| 10/07/2026 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 | |
| 09/07/2026 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 | |
| 08/07/2026 |
8.94
|
600 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 | |
| 07/07/2026 |
9.42
|
500 | 9.71 | 9.71 | 9.42 | 0 | 200 | 0.0 | |
| 06/07/2026 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 | |
| 03/07/2026 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 | |
| 02/07/2026 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 | |
| 01/07/2026 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 | |
| 30/06/2026 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 | |
| 29/06/2026 |
8.94
|
100 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 | |
| 26/06/2026 |
8.74
|
0 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 | |
| 25/06/2026 |
8.74
|
0 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 | |
| 24/06/2026 |
8.74
|
0 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 | |
| 23/06/2026 |
8.74
|
4,000 | 8.74 | 8.74 | 8.74 | 4,000 | 0 | 0.0 | |
| 22/06/2026 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 | |
| 19/06/2026 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 | |
| 18/06/2026 |
8.94
|
1,700 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 | |
| 17/06/2026 |
9.03
|
100 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 | |
| 16/06/2026 |
8.94
|
200 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 | |
| 15/06/2026 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 | |
| 12/06/2026 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 | |
| 11/06/2026 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 | |
| 10/06/2026 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 | |
| 09/06/2026 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 | |
| 08/06/2026 |
8.94
|
900 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 | |
| 05/06/2026 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 | |
| 04/06/2026 |
8.94
|
200 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 | |
| 03/06/2026 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 | |