| 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) |
-0.10 | -1.52% | 386,700 | 0 | 0 |
6.50
7.10
7.10
|
|
2 tháng
(2026-08-05) |
0.40 | 6.56% | 567,200 | 0 | 0 |
5.90
7.10
7.10
|
|
3 tháng
(2026-07-06) |
-0.40 | -5.80% | 811,200 | 0 | 0 |
5.50
7.10
7.10
|
|
6 tháng
(2026-04-07) |
-0.20 | -2.99% | 1,492,000 | 0 | 0 |
5.50
7.40
7.10
|
|
12 tháng
(2025-10-09) |
-0.60 | -8.45% | 3,299,000 | 0 | 0 |
5.50
8.10
7.10
|
|
24 tháng
(2024-10-14) |
-1.76 | -21.28% | 9,290,347 | 0 | 0 |
5.50
9.29
7.10
|
|
36 tháng
(2023-10-20) |
-1.24 | -15.97% | 12,960,413 | 0 | 0 |
5.50
10.28
7.10
|
|
60 tháng
(2021-11-01) |
-5.32 | -45.02% | 33,490,402 | 0 | 0 |
5.16
14.67
7.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/10/2026 |
7.10
|
14,300 | 7.40 | 7.40 | 7 | 0 | 0 | 0 | |
| 22/10/2026 |
7.30
|
18,300 | 7.10 | 7.30 | 7 | 0 | 0 | 0 | |
| 21/10/2026 |
7.40
|
94,000 | 7.20 | 7.40 | 6.80 | 0 | 0 | 0 | |
| 20/10/2026 |
7.40
|
15,200 | 6.90 | 7.70 | 6.90 | 0 | 0 | 0 | |
| 19/10/2026 |
7.30
|
23,300 | 7.70 | 7.70 | 7.30 | 0 | 0 | 0 | |
| 16/10/2026 |
7.70
|
24,800 | 8.20 | 8.40 | 7.50 | 0 | 0 | 0 | |
| 15/10/2026 |
7.60
|
298,000 | 7 | 7.80 | 7 | 0 | 0 | 0 | |
| 14/10/2026 |
7
|
59,400 | 6.70 | 7 | 6.60 | 0 | 0 | 0 | |
| 13/10/2026 |
6.70
|
23,800 | 6.40 | 6.70 | 6.40 | 0 | 0 | 0 | |
| 12/10/2026 |
6.40
|
18,600 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
| 09/10/2026 |
6.40
|
5,000 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 | |
| 08/10/2026 |
6.30
|
6,100 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 | |
| 07/10/2026 |
6.30
|
500 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
| 06/10/2026 |
6.50
|
3,900 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
| 05/10/2026 |
6.20
|
2,300 | 6.50 | 6.50 | 6.20 | 0 | 0 | 0 | |
| 02/10/2026: Cổ tức tiền mặt tỉ lệ: 4% | |||||||||
| 02/10/2026 |
6.50
|
38,200 | 6.70 | 6.70 | 6.40 | 0 | 0 | 0 | |
| 01/10/2026 |
6.60
|
10,300 | 6.51 | 6.60 | 6.41 | 0 | 0 | 0 | |
| 30/09/2026 |
6.51
|
9,400 | 6.51 | 6.51 | 6.41 | 0 | 0 | 0 | |
| 29/09/2026 |
6.51
|
51,500 | 6.41 | 6.60 | 6.32 | 0 | 0 | 0 | |
| 28/09/2026 |
6.32
|
4,700 | 6.41 | 6.41 | 6.32 | 0 | 0 | 0 | |
| 25/09/2026 |
6.41
|
38,800 | 6.41 | 6.41 | 5.56 | 0 | 0 | 0 | |
| 24/09/2026 |
6.51
|
24,000 | 6.41 | 6.51 | 6.32 | 0 | 0 | 0 | |
| 23/09/2026 |
6.51
|
10,600 | 6.51 | 6.51 | 6.51 | 0 | 0 | 0 | |
| 22/09/2026 |
6.51
|
36,200 | 6.51 | 6.51 | 6.51 | 0 | 0 | 0 | |
| 21/09/2026 |
6.51
|
16,300 | 6.51 | 6.51 | 6.41 | 0 | 0 | 0 | |
| 18/09/2026 |
6.51
|
10,400 | 6.41 | 6.51 | 6.41 | 0 | 0 | 0 | |
| 17/09/2026 |
6.41
|
11,800 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
| 16/09/2026 |
6.41
|
37,000 | 6.51 | 6.51 | 6.22 | 0 | 0 | 0 | |
| 15/09/2026 |
6.22
|
10,800 | 6.22 | 6.22 | 5.94 | 0 | 0 | 0 | |
| 14/09/2026 |
6.22
|
39,400 | 6.03 | 6.22 | 5.75 | 0 | 0 | 0 | |
| 11/09/2026 |
6.22
|
10,500 | 6.22 | 6.22 | 6.13 | 0 | 0 | 0 | |
| 10/09/2026 |
6.22
|
3,300 | 6.22 | 6.22 | 6.03 | 0 | 0 | 0 | |
| 09/09/2026 |
6.22
|
4,200 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 | |
| 08/09/2026 |
6.13
|
6,800 | 6.22 | 6.32 | 6.13 | 0 | 0 | 0 | |
| 07/09/2026 |
6.22
|
8,600 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 | |
| 04/09/2026 |
6.22
|
3,900 | 6.22 | 6.22 | 6.13 | 0 | 0 | 0 | |
| 03/09/2026 |
6.13
|
0 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 | |
| 28/08/2026 |
6.22
|
1,400 | 5.94 | 6.22 | 5.85 | 0 | 0 | 0 | |
| 27/08/2026 |
6.13
|
1,000 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 | |
| 26/08/2026 |
6.22
|
2,500 | 6.22 | 6.22 | 6.03 | 0 | 0 | 0 | |
| 25/08/2026 |
6.03
|
1,100 | 5.85 | 6.03 | 5.85 | 0 | 0 | 0 | |
| 24/08/2026 |
6.13
|
0 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 | |
| 21/08/2026 |
6.13
|
6,100 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 | |
| 20/08/2026 |
6.13
|
4,600 | 6.22 | 6.22 | 6.13 | 0 | 0 | 0 | |
| 19/08/2026 |
6.22
|
7,900 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 | |
| 18/08/2026 |
6.22
|
28,400 | 6.13 | 6.22 | 6.13 | 0 | 0 | 0 | |
| 17/08/2026 |
6.22
|
45,400 | 5.66 | 6.22 | 5.66 | 0 | 0 | 0 | |
| 14/08/2026 |
5.85
|
15,800 | 5.75 | 5.85 | 5.66 | 0 | 0 | 0 | |
| 13/08/2026 |
5.75
|
6,000 | 5.75 | 5.85 | 5.75 | 0 | 0 | 0 | |
| 12/08/2026 |
5.85
|
26,700 | 5.56 | 5.85 | 5.56 | 0 | 0 | 0 | |
| 11/08/2026 |
5.56
|
7,600 | 5.66 | 5.66 | 5.56 | 0 | 0 | 0 | |
| 10/08/2026 |
5.56
|
3,700 | 5.56 | 5.75 | 5.56 | 0 | 0 | 0 | |
| 07/08/2026 |
5.66
|
1,300 | 5.56 | 5.66 | 5.56 | 0 | 0 | 0 | |
| 06/08/2026 |
5.66
|
14,200 | 5.66 | 5.66 | 5.56 | 0 | 0 | 0 | |
| 05/08/2026 |
5.75
|
6,800 | 5.66 | 5.75 | 5.66 | 0 | 0 | 0 | |
| 04/08/2026 |
5.66
|
1,900 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 | |
| 03/08/2026 |
5.75
|
12,900 | 5.56 | 5.75 | 5.56 | 0 | 0 | 0 | |
| 31/07/2026 |
5.66
|
41,900 | 5.66 | 5.75 | 5.47 | 0 | 0 | 0 | |
| 30/07/2026 |
5.66
|
33,800 | 5.56 | 5.66 | 5.56 | 0 | 0 | 0 | |
| 29/07/2026 |
5.66
|
11,600 | 5.75 | 5.75 | 5.56 | 0 | 0 | 0 | |
| 28/07/2026 |
5.56
|
26,800 | 5.85 | 5.85 | 5.56 | 0 | 0 | 0 | |
| 27/07/2026 |
5.66
|
3,500 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 | |
| 24/07/2026 |
5.75
|
2,000 | 5.94 | 5.94 | 5.75 | 0 | 0 | 0 | |
| 23/07/2026 |
5.66
|
47,300 | 5.75 | 5.75 | 5.09 | 0 | 0 | 0 | |
| 22/07/2026 |
5.19
|
4,300 | 5.75 | 5.85 | 5.19 | 0 | 0 | 0 | |
| 21/07/2026 |
5.85
|
9,000 | 5.94 | 5.94 | 5.75 | 0 | 0 | 0 | |
| 20/07/2026 |
5.94
|
4,400 | 5.94 | 6.03 | 5.94 | 0 | 0 | 0 | |
| 17/07/2026 |
6.13
|
7,600 | 6.13 | 6.13 | 5.94 | 0 | 0 | 0 | |
| 16/07/2026 |
5.94
|
9,000 | 6.13 | 6.22 | 5.85 | 0 | 0 | 0 | |
| 15/07/2026 |
5.94
|
3,100 | 6.13 | 6.32 | 5.94 | 0 | 0 | 0 | |
| 14/07/2026 |
6.03
|
3,700 | 6.41 | 6.51 | 6.03 | 0 | 0 | 0 | |
| 13/07/2026 |
6.32
|
5,800 | 6.13 | 6.41 | 5.85 | 0 | 0 | 0 | |
| 10/07/2026 |
6.32
|
10,100 | 6.32 | 6.32 | 6.32 | 0 | 0 | 0 | |
| 09/07/2026 |
6.32
|
0 | 6.32 | 6.32 | 6.32 | 0 | 0 | 0 | |
| 08/07/2026 |
6.32
|
1,800 | 6.41 | 6.41 | 6.22 | 0 | 0 | 0 | |
| 07/07/2026 |
6.32
|
1,200 | 6.32 | 6.32 | 6.32 | 0 | 0 | 0 | |
| 06/07/2026 |
6.51
|
2,300 | 6.51 | 6.51 | 6.41 | 0 | 0 | 0 | |
| 03/07/2026 |
6.51
|
6,200 | 6.51 | 6.60 | 6.41 | 0 | 0 | 0 | |
| 02/07/2026 |
6.32
|
46,300 | 6.32 | 6.41 | 6.03 | 0 | 0 | 0 | |
| 01/07/2026 |
6.51
|
3,400 | 6.32 | 6.51 | 6.22 | 0 | 0 | 0 | |
| 30/06/2026 |
6.51
|
7,200 | 6.51 | 6.51 | 6.22 | 0 | 0 | 0 | |
| 29/06/2026 |
6.41
|
12,200 | 6.41 | 6.41 | 6.32 | 0 | 0 | 0 | |
| 26/06/2026 |
6.51
|
21,300 | 6.51 | 6.60 | 6.32 | 0 | 0 | 0 | |
| 25/06/2026 |
6.51
|
18,700 | 6.32 | 6.51 | 6.22 | 0 | 0 | 0 | |
| 24/06/2026 |
6.60
|
13,700 | 6.41 | 6.69 | 6.13 | 0 | 0 | 0 | |
| 23/06/2026 |
6.69
|
32,400 | 6.32 | 6.79 | 6.13 | 0 | 0 | 0 | |
| 22/06/2026 |
6.32
|
18,400 | 6.03 | 6.69 | 6.03 | 0 | 0 | 0 | |
| 19/06/2026 |
6.79
|
6,500 | 6.51 | 6.79 | 6.03 | 0 | 0 | 0 | |
| 18/06/2026 |
6.69
|
200 | 6.60 | 6.69 | 6.60 | 0 | 0 | 0 | |
| 17/06/2026 |
6.60
|
7,200 | 6.69 | 6.79 | 6.51 | 0 | 0 | 0 | |
| 16/06/2026 |
6.69
|
500 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
| 15/06/2026 |
6.69
|
2,200 | 6.60 | 6.79 | 6.22 | 0 | 0 | 0 | |
| 12/06/2026 |
6.69
|
600 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
| 11/06/2026 |
6.51
|
800 | 6.69 | 6.79 | 6.51 | 0 | 0 | 0 | |
| 10/06/2026 |
6.69
|
1,300 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
| 09/06/2026 |
6.79
|
2,100 | 6.69 | 6.79 | 6.69 | 0 | 0 | 0 | |
| 08/06/2026 |
6.69
|
1,900 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
| 05/06/2026 |
6.88
|
1,100 | 6.79 | 6.88 | 6.79 | 0 | 0 | 0 | |
| 04/06/2026 |
6.79
|
1,100 | 5.94 | 6.79 | 5.94 | 0 | 0 | 0 | |
| 03/06/2026 |
6.79
|
2,300 | 6.69 | 6.79 | 6.69 | 0 | 0 | 0 | |