| 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) |
-0.62 | -8.36% | 5,900 | -1,800 | 0.0 |
5.60
7.42
5.60
|
|
2 tháng
(2026-08-05) |
-3.22 | -32.12% | 7,800 | -2,400 | 0.0 |
5.60
10.02
5.60
|
|
3 tháng
(2026-07-06) |
-2.10 | -23.63% | 12,800 | -2,400 | 0.0 |
5.60
10.11
5.60
|
|
6 tháng
(2026-04-07) |
-0.62 | -8.36% | 81,300 | -2,400 | 0.0 |
5.60
10.20
5.60
|
|
12 tháng
(2025-10-09) |
-2.48 | -26.69% | 154,500 | -2,700 | 0.0 |
5.60
10.57
5.60
|
|
24 tháng
(2024-10-14) |
-6.56 | -49.09% | 844,190 | -8,600 | -0.1 |
5.60
18.09
5.60
|
|
36 tháng
(2023-10-20) |
-16.67 | -71.02% | 1,114,128 | -11,400 | -0.1 |
5.60
56.12
5.60
|
|
60 tháng
(2021-11-01) |
-0.45 | -6.24% | 1,845,927 | -17,080 | -0.4 |
4.66
56.12
5.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/10/2026 |
5.60
|
2,300 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
| 22/10/2026 |
5.60
|
100 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
| 21/10/2026 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 | |
| 20/10/2026 |
6
|
300 | 6 | 6 | 6 | 0 | 0 | 0 | |
| 19/10/2026 |
6.10
|
100 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 | |
| 16/10/2026 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 | |
| 15/10/2026 |
6.10
|
400 | 5.30 | 6.10 | 5.30 | 0 | 300 | 0 | |
| 14/10/2026 |
5.60
|
100 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
| 13/10/2026 |
6.10
|
300 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 | |
| 12/10/2026 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
| 09/10/2026 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
| 08/10/2026 |
6.20
|
300 | 6.20 | 6.20 | 6.20 | 0 | 300 | 0.0 | |
| 07/10/2026 |
6.80
|
1,000 | 6 | 6.80 | 6 | 0 | 300 | 0.0 | |
| 06/10/2026 |
6.20
|
3,300 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 | |
| 05/10/2026 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
| 02/10/2026 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
| 01/10/2026 |
6.80
|
200 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
| 30/09/2026 |
6.80
|
200 | 5.70 | 6.80 | 5.70 | 0 | 0 | 0 | |
| 29/09/2026 |
6.30
|
300 | 6.30 | 6.30 | 6.30 | 0 | 300 | 0.0 | |
| 28/09/2026 |
6.30
|
200 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
| 25/09/2026 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 | |
| 24/09/2026 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 | |
| 23/09/2026 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 | |
| 22/09/2026 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 | |
| 21/09/2026 |
7
|
100 | 7 | 7 | 7 | 0 | 100 | 0.0 | |
| 18/09/2026: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 18/09/2026 |
7
|
1,300 | 6.20 | 7 | 6.20 | 0 | 300 | 0.0 | |
| 17/09/2026 |
6.40
|
1,000 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
| 16/09/2026 |
6.59
|
300 | 6.59 | 6.59 | 6.59 | 0 | 300 | 0.0 | |
| 15/09/2026 |
6.59
|
600 | 7.14 | 7.14 | 6.59 | 0 | 300 | 0.0 | |
| 14/09/2026 |
7.23
|
0 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 | |
| 11/09/2026 |
7.23
|
700 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 | |
| 10/09/2026 |
7.23
|
200 | 7.23 | 7.23 | 7.23 | 0 | 200 | 0.0 | |
| 09/09/2026 |
7.23
|
300 | 7.23 | 7.23 | 7.23 | 0 | 300 | 0.0 | |
| 08/09/2026 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 | |
| 07/09/2026 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 | |
| 04/09/2026 |
7.42
|
500 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 | |
| 03/09/2026 |
7.98
|
400 | 7.51 | 7.98 | 7.51 | 0 | 300 | 0.0 | |
| 28/08/2026 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 27/08/2026 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 26/08/2026 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 25/08/2026 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 24/08/2026 |
8.26
|
400 | 6.77 | 8.26 | 6.77 | 0 | 0 | 0 | |
| 21/08/2026 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 | |
| 20/08/2026 |
7.51
|
900 | 7.88 | 7.88 | 7.51 | 0 | 300 | 0.0 | |
| 19/08/2026 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 18/08/2026 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 17/08/2026 |
8.26
|
100 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 14/08/2026 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 | |
| 13/08/2026 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 | |
| 12/08/2026 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 | |
| 11/08/2026 |
9.09
|
100 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 | |
| 10/08/2026 |
10.02
|
0 | 10.02 | 10.02 | 10.02 | 0 | 0 | 0 | |
| 07/08/2026 |
10.02
|
0 | 10.02 | 10.02 | 10.02 | 0 | 0 | 0 | |
| 06/08/2026 |
10.02
|
0 | 10.02 | 10.02 | 10.02 | 0 | 0 | 0 | |
| 05/08/2026 |
10.02
|
0 | 10.02 | 10.02 | 10.02 | 0 | 0 | 0 | |
| 04/08/2026 |
10.02
|
0 | 10.02 | 10.02 | 10.02 | 0 | 0 | 0 | |
| 03/08/2026 |
10.02
|
0 | 10.02 | 10.02 | 10.02 | 0 | 0 | 0 | |
| 31/07/2026 |
10.02
|
0 | 10.02 | 10.02 | 10.02 | 0 | 0 | 0 | |
| 30/07/2026 |
10.02
|
1,000 | 10.02 | 10.02 | 10.02 | 0 | 0 | 0 | |
| 29/07/2026 |
10.11
|
0 | 10.11 | 10.11 | 10.11 | 0 | 0 | 0 | |
| 28/07/2026 |
10.11
|
0 | 10.11 | 10.11 | 10.11 | 0 | 0 | 0 | |
| 27/07/2026 |
10.11
|
0 | 10.11 | 10.11 | 10.11 | 0 | 0 | 0 | |
| 24/07/2026 |
10.11
|
0 | 10.11 | 10.11 | 10.11 | 0 | 0 | 0 | |
| 23/07/2026 |
10.11
|
0 | 10.11 | 10.11 | 10.11 | 0 | 0 | 0 | |
| 22/07/2026 |
10.11
|
0 | 10.11 | 10.11 | 10.11 | 0 | 0 | 0 | |
| 21/07/2026 |
10.11
|
200 | 9.83 | 10.11 | 9.83 | 0 | 0 | 0 | |
| 20/07/2026 |
9.74
|
0 | 9.74 | 9.74 | 9.74 | 0 | 0 | 0 | |
| 17/07/2026 |
9.74
|
100 | 9.74 | 9.74 | 9.74 | 0 | 0 | 0 | |
| 16/07/2026 |
9.74
|
0 | 9.74 | 9.74 | 9.74 | 0 | 0 | 0 | |
| 15/07/2026 |
9.74
|
0 | 9.74 | 9.74 | 9.74 | 0 | 0 | 0 | |
| 14/07/2026 |
9.74
|
0 | 9.74 | 9.74 | 9.74 | 0 | 0 | 0 | |
| 13/07/2026 |
9.74
|
200 | 9.74 | 9.74 | 9.74 | 0 | 0 | 0 | |
| 10/07/2026 |
9.28
|
3,200 | 9.28 | 9.28 | 9.28 | 0 | 0 | 0 | |
| 09/07/2026 |
9.74
|
0 | 9.74 | 9.74 | 9.74 | 0 | 0 | 0 | |
| 08/07/2026 |
9.74
|
0 | 9.74 | 9.74 | 9.74 | 0 | 0 | 0 | |
| 07/07/2026 |
9.74
|
300 | 9.65 | 9.74 | 9.65 | 0 | 0 | 0 | |
| 06/07/2026 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
| 03/07/2026 |
8.90
|
600 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
| 02/07/2026 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
| 01/07/2026 |
8.16
|
700 | 8.07 | 8.16 | 8.07 | 0 | 0 | 0 | |
| 30/06/2026 |
8.90
|
100 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
| 29/06/2026 |
9.83
|
800 | 9.83 | 9.83 | 9.83 | 0 | 0 | 0 | |
| 26/06/2026 |
9.65
|
100 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 | |
| 25/06/2026 |
8.90
|
7,200 | 8.90 | 8.90 | 8.26 | 0 | 0 | 0 | |
| 24/06/2026 |
8.16
|
100 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
| 23/06/2026 |
8.16
|
1,200 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
| 22/06/2026 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 | |
| 19/06/2026 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 | |
| 18/06/2026 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 | |
| 17/06/2026 |
7.42
|
1,200 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 | |
| 16/06/2026 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 | |
| 15/06/2026 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 | |
| 12/06/2026 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 | |
| 11/06/2026 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 | |
| 10/06/2026 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 | |
| 09/06/2026 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 | |
| 08/06/2026 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 | |
| 05/06/2026 |
7.42
|
200 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 | |
| 04/06/2026 |
7.33
|
6,600 | 7.05 | 7.33 | 7.05 | 0 | 0 | 0 | |
| 03/06/2026 |
6.68
|
1,400 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |