| 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) |
-0.35 | -4% | 58,900 | 0 | 0 |
8.29
8.76
8.30
|
|
2 tháng
(2026-08-05) |
-1.02 | -10.82% | 327,300 | 0 | 0 |
8.29
9.53
8.30
|
|
3 tháng
(2026-07-06) |
-0.76 | -8.32% | 584,600 | 0 | 0 |
8.29
9.77
8.30
|
|
6 tháng
(2026-04-07) |
0.07 | 0.87% | 1,028,300 | 0 | 0 |
8.03
9.77
8.30
|
|
12 tháng
(2025-10-09) |
-1.03 | -10.87% | 4,991,400 | 0 | 0 |
7.70
12.39
8.30
|
|
24 tháng
(2024-10-14) |
0.28 | 3.39% | 6,123,100 | 0 | 0 |
7.16
12.49
8.30
|
|
36 tháng
(2023-10-20) |
0.02 | 0.23% | 6,855,100 | 0 | 0 |
7.16
12.49
8.30
|
|
60 tháng
(2021-11-01) |
-3.50 | -29.37% | 9,049,900 | 0 | 0 |
6.57
13.06
8.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/10/2026 |
8.30
|
4,600 | 8.28 | 8.30 | 8.28 | 0 | 0 | 0 | |
| 22/10/2026 |
8.30
|
5,800 | 8.49 | 8.49 | 8.30 | 0 | 0 | 0 | |
| 21/10/2026 |
8.38
|
11,800 | 8.40 | 8.40 | 8.25 | 0 | 0 | 0 | |
| 20/10/2026 |
8.25
|
2,000 | 8.27 | 8.27 | 8.25 | 0 | 0 | 0 | |
| 19/10/2026 |
8.25
|
2,100 | 8.25 | 8.70 | 8.24 | 0 | 0 | 0 | |
| 16/10/2026 |
8.24
|
300 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
| 15/10/2026 |
8.24
|
3,900 | 8.39 | 8.39 | 8.11 | 0 | 0 | 0 | |
| 14/10/2026 |
8.30
|
6,400 | 8.30 | 8.37 | 8.30 | 0 | 0 | 0 | |
| 13/10/2026 |
8.30
|
4,400 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 12/10/2026 |
8.34
|
3,000 | 8.60 | 8.92 | 8.21 | 0 | 0 | 0 | |
| 09/10/2026 |
8.34
|
3,200 | 8.29 | 8.34 | 8.20 | 0 | 0 | 0 | |
| 08/10/2026 |
8.29
|
14,100 | 8.60 | 8.60 | 8.29 | 0 | 0 | 0 | |
| 07/10/2026 |
8.32
|
600 | 8.32 | 8.48 | 8.32 | 0 | 0 | 0 | |
| 06/10/2026 |
8.40
|
1,300 | 8.31 | 8.40 | 8.31 | 0 | 0 | 0 | |
| 05/10/2026 |
8.40
|
3,200 | 8.40 | 8.45 | 8.40 | 0 | 0 | 0 | |
| 02/10/2026 |
8.41
|
1,600 | 8.40 | 8.50 | 8.40 | 0 | 0 | 0 | |
| 01/10/2026 |
8.40
|
200 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 30/09/2026 |
8.40
|
600 | 8.48 | 8.49 | 8.40 | 0 | 0 | 0 | |
| 29/09/2026 |
8.49
|
100 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 28/09/2026 |
8.49
|
900 | 8.50 | 8.50 | 8.49 | 0 | 0 | 0 | |
| 25/09/2026 |
8.50
|
2,800 | 8.40 | 8.50 | 8.29 | 0 | 0 | 0 | |
| 24/09/2026 |
8.29
|
12,900 | 8.51 | 8.51 | 8.29 | 0 | 0 | 0 | |
| 23/09/2026 |
8.51
|
300 | 8.75 | 8.75 | 8.51 | 0 | 0 | 0 | |
| 22/09/2026 |
8.75
|
100 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
| 21/09/2026 |
8.75
|
200 | 8.78 | 8.78 | 8.75 | 0 | 0 | 0 | |
| 18/09/2026 |
8.74
|
400 | 8.50 | 8.74 | 8.50 | 0 | 0 | 0 | |
| 17/09/2026 |
8.50
|
100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 16/09/2026 |
8.50
|
500 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 15/09/2026 |
8.40
|
15,400 | 8.41 | 8.41 | 8.40 | 0 | 0 | 0 | |
| 14/09/2026 |
8.45
|
3,100 | 8.51 | 8.51 | 8.45 | 0 | 0 | 0 | |
| 11/09/2026 |
8.55
|
7,900 | 8.68 | 8.68 | 8.55 | 0 | 0 | 0 | |
| 10/09/2026 |
8.68
|
1,200 | 8.70 | 8.70 | 8.65 | 0 | 0 | 0 | |
| 09/09/2026 |
8.70
|
6,700 | 8.72 | 8.72 | 8.70 | 0 | 0 | 0 | |
| 08/09/2026 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 | |
| 07/09/2026 |
8.72
|
1,200 | 8.71 | 8.72 | 8.71 | 0 | 0 | 0 | |
| 04/09/2026 |
8.76
|
2,700 | 8.77 | 8.77 | 8.71 | 0 | 0 | 0 | |
| 03/09/2026 |
8.77
|
1,200 | 8.78 | 8.78 | 8.70 | 0 | 0 | 0 | |
| 28/08/2026 |
8.79
|
13,200 | 8.80 | 8.80 | 8.50 | 0 | 0 | 0 | |
| 27/08/2026 |
8.80
|
1,300 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 26/08/2026 |
8.80
|
27,000 | 8.80 | 8.80 | 8.75 | 0 | 0 | 0 | |
| 25/08/2026 |
9.01
|
3,100 | 8.80 | 9.01 | 8.75 | 0 | 0 | 0 | |
| 24/08/2026 |
9.02
|
2,700 | 8.70 | 9.02 | 8.70 | 0 | 0 | 0 | |
| 21/08/2026 |
9.12
|
2,300 | 8.91 | 9.14 | 8.61 | 0 | 0 | 0 | |
| 20/08/2026 |
8.91
|
39,300 | 8.44 | 8.94 | 8.44 | 0 | 0 | 0 | |
| 19/08/2026 |
8.52
|
10,900 | 8.45 | 8.70 | 8.45 | 0 | 0 | 0 | |
| 18/08/2026 |
8.40
|
1,400 | 8.78 | 8.78 | 8.40 | 0 | 0 | 0 | |
| 17/08/2026 |
8.35
|
700 | 8.84 | 8.84 | 8.35 | 0 | 0 | 0 | |
| 14/08/2026 |
8.31
|
5,100 | 8.50 | 8.50 | 8.31 | 0 | 0 | 0 | |
| 13/08/2026 |
8.50
|
111,000 | 8.56 | 8.62 | 8.50 | 0 | 0 | 0 | |
| 12/08/2026 |
8.70
|
18,400 | 9 | 9 | 8.70 | 0 | 0 | 0 | |
| 11/08/2026 |
9.01
|
8,700 | 9.29 | 9.30 | 9.01 | 0 | 0 | 0 | |
| 10/08/2026 |
9.23
|
2,900 | 9.23 | 9.23 | 9.11 | 0 | 0 | 0 | |
| 07/08/2026 |
9.21
|
4,300 | 9.50 | 9.50 | 9.21 | 0 | 0 | 0 | |
| 06/08/2026 |
9.53
|
5,800 | 9.70 | 9.70 | 9.03 | 0 | 0 | 0 | |
| 05/08/2026 |
9.43
|
9,100 | 9.43 | 9.43 | 9.42 | 0 | 0 | 0 | |
| 04/08/2026 |
9.42
|
32,700 | 9.60 | 9.60 | 9.42 | 0 | 0 | 0 | |
| 03/08/2026 |
9.55
|
14,400 | 10.30 | 10.30 | 9.50 | 0 | 0 | 0 | |
| 31/07/2026 |
9.77
|
22,400 | 10 | 10 | 9.15 | 0 | 0 | 0 | |
| 30/07/2026 |
9.40
|
41,600 | 8.75 | 9.40 | 8.75 | 0 | 0 | 0 | |
| 29/07/2026 |
8.79
|
100 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
| 28/07/2026 |
8.80
|
2,500 | 8.79 | 8.80 | 8.31 | 0 | 0 | 0 | |
| 27/07/2026 |
8.80
|
1,000 | 8.94 | 8.94 | 8.80 | 0 | 0 | 0 | |
| 24/07/2026 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 | |
| 23/07/2026: Cổ tức tiền mặt tỉ lệ: 5.5% | |||||||||
| 23/07/2026 |
8.93
|
9,500 | 8.40 | 8.93 | 8.30 | 0 | 0 | 0 | |
| 22/07/2026 |
8.45
|
7,600 | 8.90 | 8.90 | 8.26 | 0 | 0 | 0 | |
| 21/07/2026 |
8.87
|
2,300 | 9.04 | 9.04 | 8.46 | 0 | 0 | 0 | |
| 20/07/2026 |
9.05
|
22,000 | 8.92 | 9.28 | 8.90 | 0 | 0 | 0 | |
| 17/07/2026 |
8.92
|
3,200 | 8.97 | 8.97 | 8.91 | 0 | 0 | 0 | |
| 16/07/2026 |
8.59
|
7,700 | 8.54 | 8.64 | 8.54 | 0 | 0 | 0 | |
| 15/07/2026 |
8.59
|
17,100 | 8.45 | 8.71 | 8.40 | 0 | 0 | 0 | |
| 14/07/2026 |
8.45
|
7,500 | 8.46 | 8.46 | 8.40 | 0 | 0 | 0 | |
| 13/07/2026 |
8.90
|
100 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
| 10/07/2026 |
8.98
|
100 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 | |
| 09/07/2026 |
8.99
|
14,100 | 9.01 | 9.01 | 8.54 | 0 | 0 | 0 | |
| 08/07/2026 |
9.03
|
200 | 9.08 | 9.08 | 9.03 | 0 | 0 | 0 | |
| 07/07/2026 |
9.09
|
41,500 | 8.64 | 9.14 | 8.53 | 0 | 0 | 0 | |
| 06/07/2026 |
9.17
|
9,700 | 9.29 | 9.29 | 8.82 | 0 | 0 | 0 | |
| 03/07/2026 |
9.28
|
110,200 | 8.73 | 9.29 | 8.37 | 0 | 0 | 0 | |
| 02/07/2026 |
8.68
|
27,100 | 8.17 | 8.68 | 8.17 | 0 | 0 | 0 | |
| 01/07/2026 |
8.22
|
5,900 | 8.14 | 8.22 | 8.12 | 0 | 0 | 0 | |
| 30/06/2026 |
8.10
|
1,100 | 8.11 | 8.11 | 8.09 | 0 | 0 | 0 | |
| 29/06/2026 |
8.11
|
400 | 7.95 | 8.11 | 7.93 | 0 | 0 | 0 | |
| 26/06/2026 |
8.07
|
1,000 | 8.06 | 8.07 | 8.06 | 0 | 0 | 0 | |
| 25/06/2026 |
8.09
|
2,100 | 7.92 | 8.10 | 7.92 | 0 | 0 | 0 | |
| 24/06/2026 |
8.14
|
3,400 | 8.14 | 8.15 | 8.13 | 0 | 0 | 0 | |
| 23/06/2026 |
8.18
|
8,100 | 8.31 | 8.31 | 7.95 | 0 | 0 | 0 | |
| 22/06/2026 |
8.10
|
3,200 | 8.02 | 8.12 | 7.80 | 0 | 0 | 0 | |
| 19/06/2026 |
8.13
|
1,100 | 8.03 | 8.14 | 8.03 | 0 | 0 | 0 | |
| 18/06/2026 |
8.03
|
900 | 8.12 | 8.12 | 8.03 | 0 | 0 | 0 | |
| 17/06/2026 |
8.11
|
600 | 8.12 | 8.12 | 8.11 | 0 | 0 | 0 | |
| 16/06/2026 |
8.14
|
2,300 | 8.16 | 8.16 | 8.14 | 0 | 0 | 0 | |
| 15/06/2026 |
8.13
|
500 | 8.07 | 8.16 | 8.07 | 0 | 0 | 0 | |
| 12/06/2026 |
8.12
|
600 | 8.00 | 8.12 | 8.00 | 0 | 0 | 0 | |
| 11/06/2026 |
8.15
|
500 | 8.07 | 8.15 | 8.07 | 0 | 0 | 0 | |
| 10/06/2026 |
8.15
|
2,300 | 7.98 | 8.17 | 7.98 | 0 | 0 | 0 | |
| 09/06/2026 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 08/06/2026 |
8.07
|
600 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 05/06/2026 |
8.07
|
1,400 | 8.17 | 8.17 | 8.07 | 0 | 0 | 0 | |
| 04/06/2026 |
8.17
|
400 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
| 03/06/2026 |
8.07
|
5,800 | 8.14 | 8.14 | 8.07 | 0 | 0 | 0 | |