| 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) |
0.40 | 5.71% | 39,600 | 0 | 0 |
6.50
7.80
6.60
|
|
2 tháng
(2026-08-05) |
-0.50 | -6.33% | 51,200 | 0 | 0 |
6.50
8.30
6.60
|
|
3 tháng
(2026-07-06) |
-0.70 | -8.64% | 100,900 | 0 | 0 |
6.50
8.30
6.60
|
|
6 tháng
(2026-04-07) |
-1.10 | -12.94% | 215,300 | 0 | 0 |
6.50
8.60
6.60
|
|
12 tháng
(2025-10-09) |
-1.60 | -17.78% | 645,200 | 0 | 0 |
6.50
9.80
6.60
|
|
24 tháng
(2024-10-14) |
-0.21 | -2.74% | 11,422,403 | 0 | 0 |
4.31
12.83
6.60
|
|
36 tháng
(2023-10-20) |
3.83 | 106.99% | 17,704,145 | 0 | 0 |
3.12
12.83
6.60
|
|
60 tháng
(2021-11-01) |
-2.50 | -25.25% | 30,298,097 | 600 | 0.0 |
2.66
12.83
6.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/10/2026 |
6.60
|
100 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 | |
| 22/10/2026 |
6.40
|
1,200 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 | |
| 21/10/2026 |
6.50
|
1,000 | 6.60 | 7 | 6.40 | 0 | 0 | 0 | |
| 20/10/2026 |
6.60
|
100 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 | |
| 19/10/2026 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
| 16/10/2026 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
| 15/10/2026 |
6.70
|
300 | 6.20 | 6.70 | 6.20 | 0 | 0 | 0 | |
| 14/10/2026 |
6.70
|
100 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
| 13/10/2026 |
6.30
|
1,600 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
| 12/10/2026 |
6.70
|
500 | 6.20 | 6.70 | 6.20 | 0 | 0 | 0 | |
| 09/10/2026 |
6.20
|
1,100 | 6.90 | 6.90 | 6.20 | 0 | 0 | 0 | |
| 08/10/2026 |
7
|
100 | 7 | 7 | 7 | 0 | 0 | 0 | |
| 07/10/2026 |
6.40
|
2,000 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
| 06/10/2026 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 05/10/2026 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 02/10/2026 |
7.40
|
5,000 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 01/10/2026 |
6.60
|
1,000 | 7 | 7 | 6.60 | 0 | 0 | 0 | |
| 30/09/2026 |
6.50
|
1,100 | 8 | 8 | 6.50 | 0 | 0 | 0 | |
| 29/09/2026: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
| 29/09/2026 |
7.20
|
100 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 28/09/2026 |
6.40
|
3,600 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 | |
| 25/09/2026 |
6.88
|
700 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 | |
| 24/09/2026 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
| 23/09/2026 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
| 22/09/2026 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
| 21/09/2026 |
6.50
|
11,700 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
| 18/09/2026 |
7.26
|
300 | 7.36 | 7.36 | 7.16 | 0 | 0 | 0 | |
| 17/09/2026 |
6.50
|
8,700 | 6.40 | 6.59 | 6.30 | 0 | 0 | 0 | |
| 16/09/2026 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
| 15/09/2026 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
| 14/09/2026 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
| 11/09/2026 |
7.07
|
300 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
| 10/09/2026 |
7.36
|
100 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
| 09/09/2026 |
7.45
|
100 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
| 08/09/2026 |
6.50
|
6,100 | 7.74 | 7.74 | 6.50 | 0 | 0 | 0 | |
| 07/09/2026 |
6.69
|
200 | 7.64 | 7.64 | 6.69 | 0 | 0 | 0 | |
| 04/09/2026 |
6.69
|
400 | 6.59 | 6.69 | 6.59 | 0 | 0 | 0 | |
| 03/09/2026 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 28/08/2026 |
7.74
|
100 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 27/08/2026 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
| 26/08/2026 |
7.26
|
1,500 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
| 25/08/2026 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
| 24/08/2026 |
7.36
|
100 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
| 21/08/2026 |
6.59
|
4,000 | 7.64 | 7.64 | 6.50 | 0 | 0 | 0 | |
| 20/08/2026 |
6.78
|
200 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
| 19/08/2026 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 | |
| 18/08/2026 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 | |
| 17/08/2026 |
7.93
|
100 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 | |
| 14/08/2026 |
7.45
|
800 | 7.74 | 7.74 | 7.36 | 0 | 0 | 0 | |
| 13/08/2026 |
6.69
|
1,400 | 7.64 | 7.64 | 6.69 | 0 | 0 | 0 | |
| 12/08/2026 |
6.69
|
1,600 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
| 11/08/2026 |
7.93
|
1,200 | 7.55 | 8.02 | 7.55 | 0 | 0 | 0 | |
| 10/08/2026 |
7.45
|
100 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
| 07/08/2026 |
7.45
|
100 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
| 06/08/2026 |
7.26
|
300 | 6.59 | 7.26 | 6.59 | 0 | 0 | 0 | |
| 05/08/2026 |
7.55
|
100 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
| 04/08/2026 |
7.36
|
100 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
| 03/08/2026 |
6.69
|
11,900 | 6.69 | 6.88 | 6.69 | 0 | 0 | 0 | |
| 31/07/2026 |
7.83
|
100 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
| 30/07/2026 |
7.36
|
800 | 6.50 | 7.45 | 6.50 | 0 | 0 | 0 | |
| 29/07/2026 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
| 28/07/2026 |
7.36
|
100 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
| 27/07/2026 |
7.26
|
100 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
| 24/07/2026 |
6.50
|
300 | 7.45 | 7.45 | 6.50 | 0 | 0 | 0 | |
| 23/07/2026 |
6.59
|
1,200 | 7.45 | 7.45 | 6.50 | 0 | 0 | 0 | |
| 22/07/2026 |
6.50
|
4,600 | 6.69 | 6.69 | 6.50 | 0 | 0 | 0 | |
| 21/07/2026 |
7.26
|
200 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
| 20/07/2026 |
7.45
|
4,500 | 6.88 | 7.45 | 6.59 | 0 | 0 | 0 | |
| 17/07/2026 |
7.45
|
2,000 | 6.78 | 7.45 | 6.69 | 0 | 0 | 0 | |
| 16/07/2026 |
6.50
|
2,500 | 7.45 | 7.45 | 6.50 | 0 | 0 | 0 | |
| 15/07/2026 |
6.59
|
2,000 | 6.78 | 6.78 | 6.59 | 0 | 0 | 0 | |
| 14/07/2026 |
7.36
|
100 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
| 13/07/2026 |
6.88
|
400 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 | |
| 10/07/2026 |
6.97
|
9,800 | 7.64 | 7.64 | 6.69 | 0 | 0 | 0 | |
| 09/07/2026 |
7.07
|
800 | 7.83 | 7.83 | 7.07 | 0 | 0 | 0 | |
| 08/07/2026 |
7.16
|
7,700 | 7.83 | 7.83 | 7.07 | 0 | 0 | 0 | |
| 07/07/2026 |
7.64
|
400 | 7.16 | 7.64 | 7.16 | 0 | 0 | 0 | |
| 06/07/2026 |
7.74
|
100 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 03/07/2026 |
7.26
|
700 | 8.02 | 8.02 | 7.16 | 0 | 0 | 0 | |
| 02/07/2026 |
8.02
|
500 | 7.74 | 8.02 | 7.74 | 0 | 0 | 0 | |
| 01/07/2026 |
7.16
|
6,200 | 7.74 | 7.74 | 7.16 | 0 | 0 | 0 | |
| 30/06/2026 |
8.02
|
100 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 29/06/2026 |
7.36
|
700 | 7.74 | 7.74 | 7.36 | 0 | 0 | 0 | |
| 26/06/2026 |
8.02
|
100 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 25/06/2026 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
| 24/06/2026 |
7.36
|
500 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
| 23/06/2026 |
7.36
|
1,400 | 7.45 | 7.45 | 7.36 | 0 | 0 | 0 | |
| 22/06/2026 |
7.45
|
2,200 | 7.55 | 7.55 | 7.45 | 0 | 0 | 0 | |
| 19/06/2026 |
8.21
|
100 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
| 18/06/2026 |
7.45
|
2,000 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
| 17/06/2026 |
7.55
|
500 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
| 16/06/2026 |
7.64
|
200 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
| 15/06/2026 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
| 12/06/2026 |
7.64
|
100 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
| 11/06/2026 |
7.45
|
1,000 | 7.36 | 7.45 | 7.36 | 0 | 0 | 0 | |
| 10/06/2026 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
| 09/06/2026 |
7.64
|
2,400 | 7.36 | 7.64 | 7.36 | 0 | 0 | 0 | |
| 08/06/2026 |
7.55
|
400 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
| 05/06/2026 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
| 04/06/2026 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
| 03/06/2026 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |