| 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) |
-0.30 | -4.17% | 243,000 | 300 | 0 |
6.90
7.30
7.30
|
|
2 tháng
(2026-08-05) |
-0.40 | -5.48% | 415,200 | 10,300 | 0.1 |
6.90
7.40
7.30
|
|
3 tháng
(2026-07-06) |
-1.20 | -14.81% | 608,900 | 16,300 | 0.1 |
6.90
8.10
7.30
|
|
6 tháng
(2026-04-07) |
-1.39 | -16.78% | 2,305,900 | 20,600 | 0.1 |
6.90
8.47
7.30
|
|
12 tháng
(2025-10-09) |
-0.48 | -6.50% | 7,509,100 | -265,400 | -2.1 |
6.90
9.57
7.30
|
|
24 tháng
(2024-10-14) |
-3.74 | -35.15% | 15,675,252 | -536,395 | -5.2 |
6.07
11.87
7.30
|
|
36 tháng
(2023-10-20) |
-3.52 | -33.79% | 21,803,754 | -653,195 | -6.6 |
5.62
11.87
7.30
|
|
60 tháng
(2021-11-01) |
-3.88 | -35.97% | 66,497,918 | -871,655 | -10.7 |
5.08
14.13
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
|
47,300 | 7.20 | 7.30 | 7.20 | 0 | 0 | 0 | |
| 22/10/2026 |
7.20
|
99,300 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 | |
| 21/10/2026 |
7.10
|
15,600 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 | |
| 20/10/2026 |
7.10
|
500 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
| 19/10/2026 |
7.10
|
13,800 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 | |
| 16/10/2026 |
7.10
|
4,600 | 7.10 | 7.10 | 7 | 0 | 0 | 0 | |
| 15/10/2026 |
7.10
|
37,300 | 7.20 | 7.20 | 7 | 0 | 0 | 0 | |
| 14/10/2026 |
7.10
|
4,100 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 | |
| 13/10/2026 |
7.10
|
13,100 | 7.10 | 7.20 | 7 | 0 | 0 | 0 | |
| 12/10/2026 |
7.20
|
7,200 | 7.20 | 7.20 | 7 | 0 | 0 | 0 | |
| 09/10/2026 |
7.20
|
27,300 | 7.40 | 7.40 | 7.20 | 10,000 | 0 | 0 | |
| 08/10/2026 |
7.20
|
27,800 | 7.10 | 7.40 | 7 | 0 | 0 | 0 | |
| 07/10/2026 |
7.10
|
28,000 | 7 | 7.10 | 7 | 0 | 0 | 0 | |
| 06/10/2026 |
7
|
17,500 | 7 | 7 | 6.90 | 0 | 0 | 0 | |
| 05/10/2026 |
7
|
23,300 | 7 | 7.10 | 7 | 0 | 0 | 0 | |
| 02/10/2026 |
6.90
|
4,300 | 6.90 | 7 | 6.90 | 0 | 0 | 0 | |
| 01/10/2026 |
7
|
7,300 | 6.90 | 7 | 6.90 | 0 | 0 | 0 | |
| 30/09/2026 |
7
|
15,500 | 7 | 7 | 6.90 | 0 | 0 | 0 | |
| 29/09/2026 |
7
|
16,400 | 7 | 7 | 7 | 300 | 0 | 0.0 | |
| 28/09/2026 |
7
|
20,800 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 | |
| 25/09/2026 |
7
|
14,900 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 | |
| 24/09/2026 |
6.90
|
15,900 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 | |
| 23/09/2026 |
6.90
|
15,600 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 | |
| 22/09/2026 |
7.10
|
6,800 | 7.10 | 7.20 | 7 | 0 | 0 | 0 | |
| 21/09/2026 |
7.10
|
3,200 | 7.30 | 7.30 | 7 | 0 | 0 | 0 | |
| 18/09/2026 |
7.10
|
11,200 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 | |
| 17/09/2026 |
7.20
|
20,500 | 7.10 | 7.40 | 7.10 | 0 | 0 | 0 | |
| 16/09/2026 |
7
|
14,200 | 7 | 7 | 6.90 | 0 | 0 | 0 | |
| 15/09/2026 |
7
|
29,500 | 6.90 | 7.10 | 6.90 | 0 | 0 | 0 | |
| 14/09/2026 |
6.90
|
5,100 | 7 | 7 | 6.90 | 0 | 0 | 0 | |
| 11/09/2026 |
7
|
12,600 | 7.10 | 7.10 | 7 | 0 | 0 | 0 | |
| 10/09/2026 |
7.10
|
7,200 | 7.10 | 7.10 | 7 | 0 | 0 | 0 | |
| 09/09/2026 |
7.10
|
3,000 | 7.10 | 7.10 | 7 | 0 | 0 | 0 | |
| 08/09/2026 |
7
|
18,500 | 7.20 | 7.20 | 7 | 0 | 0 | 0 | |
| 07/09/2026 |
7.10
|
400 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 | |
| 04/09/2026 |
7.20
|
100 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 03/09/2026 |
7.10
|
1,900 | 7.20 | 7.30 | 7 | 0 | 0 | 0 | |
| 28/08/2026 |
7.10
|
10,000 | 7.10 | 7.20 | 7.10 | 100 | 100 | 0 | |
| 27/08/2026 |
7.20
|
500 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 26/08/2026 |
7.20
|
300 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 25/08/2026 |
7.20
|
900 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 24/08/2026 |
7.20
|
19,500 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 | |
| 21/08/2026 |
7.10
|
4,600 | 7 | 7.10 | 7 | 0 | 0 | 0 | |
| 20/08/2026 |
7
|
17,900 | 7 | 7.10 | 7 | 0 | 0 | 0 | |
| 19/08/2026 |
7
|
3,400 | 7.10 | 7.10 | 7 | 0 | 0 | 0 | |
| 18/08/2026 |
7.20
|
32,600 | 7 | 7.20 | 7 | 0 | 0 | 0 | |
| 17/08/2026 |
7.10
|
19,500 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 | |
| 14/08/2026 |
7.30
|
12,200 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 | |
| 13/08/2026 |
7.40
|
11,100 | 7.30 | 7.40 | 7.30 | 0 | 0 | 0 | |
| 12/08/2026 |
7.40
|
3,200 | 7.30 | 7.40 | 7.30 | 0 | 0 | 0 | |
| 11/08/2026 |
7.30
|
5,800 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 | |
| 10/08/2026 |
7.30
|
7,500 | 7.30 | 7.40 | 7.30 | 0 | 0 | 0 | |
| 07/08/2026 |
7.30
|
13,500 | 7.30 | 7.40 | 7.30 | 5,000 | 0 | 0.0 | |
| 06/08/2026 |
7.40
|
2,200 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 | |
| 05/08/2026 |
7.30
|
5,600 | 7.30 | 7.30 | 7.30 | 5,000 | 0 | 0.0 | |
| 04/08/2026 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 03/08/2026 |
7.40
|
5,900 | 7.20 | 7.40 | 7.20 | 0 | 0 | 0 | |
| 31/07/2026 |
7.30
|
3,800 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 | |
| 30/07/2026 |
7.40
|
9,400 | 7.10 | 7.40 | 7.10 | 0 | 0 | 0 | |
| 29/07/2026 |
7.30
|
7,200 | 7.20 | 7.30 | 7.10 | 100 | 0 | 0.0 | |
| 28/07/2026 |
7.30
|
5,600 | 7.10 | 7.40 | 7.10 | 0 | 0 | 0 | |
| 27/07/2026 |
7.30
|
17,600 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 | |
| 24/07/2026 |
7.30
|
100 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
| 23/07/2026 |
7.30
|
26,100 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 | |
| 22/07/2026 |
7.40
|
3,000 | 7.60 | 7.60 | 7.40 | 0 | 0 | 0 | |
| 21/07/2026 |
7.40
|
10,300 | 7.70 | 7.70 | 7.10 | 200 | 0 | 0.0 | |
| 20/07/2026 |
7.70
|
28,700 | 7.90 | 7.90 | 7.60 | 2,100 | 0 | 0.0 | |
| 17/07/2026 |
7.90
|
200 | 7.80 | 7.90 | 7.80 | 0 | 0 | 0 | |
| 16/07/2026 |
7.90
|
18,100 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 | |
| 15/07/2026 |
7.90
|
3,500 | 7.80 | 7.90 | 7.80 | 0 | 0 | 0 | |
| 14/07/2026 |
7.90
|
400 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 13/07/2026 |
7.90
|
13,400 | 7.90 | 7.90 | 7.70 | 500 | 0 | 0.0 | |
| 10/07/2026 |
8
|
19,000 | 8.10 | 8.10 | 7.80 | 200 | 0 | 0.0 | |
| 09/07/2026 |
8
|
5,500 | 8 | 8.10 | 7.90 | 1,200 | 0 | 0.0 | |
| 08/07/2026 |
8.10
|
2,800 | 8 | 8.10 | 8 | 400 | 0 | 0.0 | |
| 07/07/2026 |
8.10
|
4,800 | 7.90 | 8.10 | 7.90 | 1,200 | 2,000 | 0.0 | |
| 06/07/2026 |
8.10
|
8,300 | 8.20 | 8.20 | 7.90 | 2,100 | 0 | 0.0 | |
| 03/07/2026 |
8.10
|
7,800 | 8 | 8.10 | 8 | 5,900 | 0 | 0.0 | |
| 02/07/2026 |
8.40
|
68,400 | 8.50 | 8.50 | 8.20 | 1,000 | 0 | 0.0 | |
| 01/07/2026 |
8
|
8,600 | 8.10 | 8.10 | 8 | 1,500 | 0 | 0.0 | |
| 30/06/2026 |
8.10
|
14,300 | 8 | 8.10 | 8 | 3,000 | 0 | 0.0 | |
| 29/06/2026 |
7.90
|
3,900 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 26/06/2026 |
7.90
|
600 | 7.80 | 7.90 | 7.80 | 0 | 0 | 0 | |
| 25/06/2026 |
7.90
|
6,900 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 24/06/2026 |
7.90
|
1,500 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 23/06/2026 |
7.90
|
3,600 | 7.90 | 7.90 | 7.90 | 2,000 | 0 | 0.0 | |
| 22/06/2026 |
7.80
|
10,500 | 8 | 8 | 7.80 | 0 | 0 | 0 | |
| 19/06/2026 |
8
|
9,500 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 18/06/2026 |
7.90
|
3,900 | 7.90 | 8 | 7.90 | 0 | 0 | 0 | |
| 17/06/2026 |
7.90
|
1,000 | 7.90 | 8.10 | 7.90 | 0 | 0 | 0 | |
| 16/06/2026 |
8
|
24,200 | 7.90 | 8 | 7.80 | 200 | 0 | 0.0 | |
| 15/06/2026 |
8
|
11,600 | 8 | 8 | 7.90 | 1,000 | 0 | 0.0 | |
| 12/06/2026 |
8.10
|
11,600 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 | |
| 11/06/2026 |
8.30
|
16,600 | 8 | 8.30 | 8 | 0 | 0 | 0 | |
| 10/06/2026 |
8
|
7,600 | 8 | 8.10 | 7.80 | 1,000 | 0 | 0.0 | |
| 09/06/2026 |
8
|
5,500 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 08/06/2026 |
8.10
|
6,600 | 8.10 | 8.10 | 8 | 0 | 2,000 | 0.0 | |
| 05/06/2026 |
8.20
|
22,800 | 8.30 | 8.30 | 8.20 | 0 | 0 | 0 | |
| 04/06/2026: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
| 04/06/2026 |
8.30
|
53,300 | 8.60 | 8.60 | 8.10 | 100 | 0 | 0.0 | |
| 03/06/2026 |
8.20
|
49,500 | 8.20 | 8.20 | 8.11 | 1,000 | 0 | 0.0 | |