| 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 | -1.41% | 23,100 | 0 | 0 |
6.50
7.10
6.90
|
|
2 tháng
(2026-08-05) |
0.40 | 6.06% | 53,800 | 0 | 0 |
6.20
7.20
6.90
|
|
3 tháng
(2026-07-06) |
-0.35 | -4.76% | 146,000 | 0 | 0 |
6.20
7.61
6.90
|
|
6 tháng
(2026-04-07) |
0 | 0% | 325,800 | 0 | 0 |
6.20
7.61
6.90
|
|
12 tháng
(2025-10-09) |
0 | 0% | 642,800 | 0 | 0 |
3.46
9.01
6.90
|
|
24 tháng
(2024-10-14) |
-0.13 | -1.77% | 737,805 | 0 | 0 |
2.93
9.01
6.90
|
|
36 tháng
(2023-10-20) |
-1.51 | -17.74% | 837,086 | 0 | 0 |
2.76
9.59
6.90
|
|
60 tháng
(2021-11-01) |
-0.46 | -6.18% | 869,595 | 0 | 0 |
2.41
11.82
6.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/10/2026 |
6.90
|
600 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
| 22/10/2026 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 | |
| 21/10/2026 |
7
|
1,000 | 7 | 7 | 7 | 0 | 0 | 0 | |
| 20/10/2026 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
| 19/10/2026 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
| 16/10/2026 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
| 15/10/2026 |
6.90
|
100 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
| 14/10/2026 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
| 13/10/2026 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
| 12/10/2026 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
| 09/10/2026 |
6.90
|
800 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
| 08/10/2026 |
6.90
|
1,000 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
| 07/10/2026 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 | |
| 06/10/2026 |
7
|
100 | 7 | 7 | 7 | 0 | 0 | 0 | |
| 05/10/2026 |
6.80
|
2,000 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
| 02/10/2026 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 | |
| 01/10/2026 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 | |
| 30/09/2026 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 | |
| 29/09/2026 |
7
|
100 | 7 | 7 | 7 | 0 | 0 | 0 | |
| 28/09/2026 |
6.50
|
200 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
| 25/09/2026 |
7
|
3,000 | 7 | 7 | 7 | 0 | 0 | 0 | |
| 24/09/2026 |
7
|
100 | 7 | 7 | 7 | 0 | 0 | 0 | |
| 23/09/2026 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 | |
| 22/09/2026 |
7
|
100 | 7 | 7 | 7 | 0 | 0 | 0 | |
| 21/09/2026 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
| 18/09/2026 |
7.10
|
900 | 6.60 | 7.10 | 6.60 | 0 | 0 | 0 | |
| 17/09/2026 |
6.90
|
10,000 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
| 16/09/2026 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
| 15/09/2026 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
| 14/09/2026 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
| 11/09/2026 |
6.90
|
2,700 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 | |
| 10/09/2026 |
7
|
3,600 | 6.90 | 7 | 6.90 | 0 | 0 | 0 | |
| 09/09/2026 |
7
|
2,400 | 7 | 7 | 7 | 0 | 0 | 0 | |
| 08/09/2026 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
| 07/09/2026 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
| 04/09/2026 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
| 03/09/2026 |
7.20
|
10,000 | 6.90 | 7.20 | 6.90 | 0 | 0 | 0 | |
| 28/08/2026 |
6.70
|
500 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
| 27/08/2026 |
6.80
|
1,100 | 6.70 | 6.80 | 6.70 | 0 | 0 | 0 | |
| 26/08/2026 |
6.70
|
100 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
| 25/08/2026 |
6.80
|
100 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
| 24/08/2026 |
6.80
|
3,000 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
| 21/08/2026 |
6.80
|
2,000 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 | |
| 20/08/2026 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
| 19/08/2026 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
| 18/08/2026 |
6.70
|
500 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
| 17/08/2026 |
6.70
|
1,100 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 | |
| 14/08/2026 |
6.20
|
1,600 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 | |
| 13/08/2026 |
6.80
|
2,700 | 6.80 | 6.80 | 6.50 | 0 | 0 | 0 | |
| 12/08/2026 |
6.80
|
1,100 | 6.60 | 6.80 | 6.60 | 0 | 0 | 0 | |
| 11/08/2026 |
6.60
|
2,600 | 6.80 | 6.80 | 6.60 | 0 | 0 | 0 | |
| 10/08/2026 |
6.70
|
1,000 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 | |
| 07/08/2026 |
6.80
|
1,000 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
| 06/08/2026 |
6.90
|
100 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
| 05/08/2026 |
6.60
|
2,200 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 | |
| 04/08/2026: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 04/08/2026 |
6.80
|
14,400 | 7.70 | 7.70 | 6.70 | 0 | 0 | 0 | |
| 03/08/2026 |
7.00
|
15,800 | 7.00 | 7.00 | 6.91 | 0 | 0 | 0 | |
| 31/07/2026 |
7.00
|
13,100 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 | |
| 30/07/2026 |
7.00
|
4,500 | 7.35 | 7.35 | 7.00 | 0 | 0 | 0 | |
| 29/07/2026 |
7.00
|
6,400 | 7.26 | 7.26 | 7.00 | 0 | 0 | 0 | |
| 28/07/2026 |
7.26
|
400 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
| 27/07/2026 |
7.26
|
200 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
| 24/07/2026 |
7.09
|
7,600 | 7.26 | 7.26 | 7.00 | 0 | 0 | 0 | |
| 23/07/2026 |
7.35
|
1,300 | 7.26 | 7.35 | 7.26 | 0 | 0 | 0 | |
| 22/07/2026 |
7.35
|
0 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 | |
| 21/07/2026 |
7.26
|
200 | 7.35 | 7.35 | 7.26 | 0 | 0 | 0 | |
| 20/07/2026 |
7.09
|
1,800 | 7.26 | 7.26 | 7.09 | 0 | 0 | 0 | |
| 17/07/2026 |
7.26
|
100 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
| 16/07/2026 |
7.26
|
600 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
| 15/07/2026 |
7.26
|
6,000 | 7.09 | 7.35 | 7.09 | 0 | 0 | 0 | |
| 14/07/2026 |
7.44
|
6,800 | 7.44 | 7.44 | 7.00 | 0 | 0 | 0 | |
| 13/07/2026 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
| 10/07/2026 |
7.44
|
600 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
| 09/07/2026 |
7.61
|
8,400 | 7.17 | 7.61 | 7.17 | 0 | 0 | 0 | |
| 08/07/2026 |
7.09
|
3,400 | 7.17 | 7.17 | 7.09 | 0 | 0 | 0 | |
| 07/07/2026 |
7.35
|
400 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 | |
| 06/07/2026 |
7.35
|
200 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 | |
| 03/07/2026 |
7.35
|
100 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 | |
| 02/07/2026 |
6.82
|
2,500 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
| 01/07/2026 |
7.35
|
0 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 | |
| 30/06/2026 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
| 29/06/2026 |
7.35
|
2,300 | 7.26 | 7.35 | 7.17 | 0 | 0 | 0 | |
| 26/06/2026 |
7.26
|
5,500 | 7.26 | 7.26 | 7.17 | 0 | 0 | 0 | |
| 25/06/2026 |
7.26
|
5,600 | 7.17 | 7.26 | 7.17 | 0 | 0 | 0 | |
| 24/06/2026 |
7.00
|
10,300 | 6.91 | 7.17 | 6.91 | 0 | 0 | 0 | |
| 23/06/2026 |
6.91
|
3,700 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
| 22/06/2026 |
6.91
|
1,500 | 7.17 | 7.17 | 6.74 | 0 | 0 | 0 | |
| 19/06/2026 |
6.56
|
900 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 | |
| 18/06/2026 |
6.65
|
1,700 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 | |
| 17/06/2026 |
6.65
|
800 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 | |
| 16/06/2026 |
6.74
|
900 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 | |
| 15/06/2026 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
| 12/06/2026 |
6.82
|
500 | 6.74 | 6.82 | 6.74 | 0 | 0 | 0 | |
| 11/06/2026 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
| 10/06/2026 |
6.82
|
100 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
| 09/06/2026 |
6.74
|
500 | 6.82 | 6.82 | 6.47 | 0 | 0 | 0 | |
| 08/06/2026 |
6.82
|
1,700 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
| 05/06/2026 |
6.74
|
10,500 | 6.56 | 6.74 | 6.47 | 0 | 0 | 0 | |
| 04/06/2026 |
6.82
|
1,300 | 6.91 | 6.91 | 6.82 | 0 | 0 | 0 | |
| 03/06/2026 |
6.91
|
100 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |