| 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) |
-0.70 | -9.21% | 24,000 | 0 | 0 |
6.60
7.80
6.60
|
|
2 tháng
(2026-08-05) |
-1 | -12.66% | 110,000 | 0 | 0 |
6.60
7.90
6.60
|
|
3 tháng
(2026-07-06) |
-1.10 | -13.75% | 143,400 | 0 | 0 |
6.60
8
6.60
|
|
6 tháng
(2026-04-07) |
-1.40 | -16.87% | 396,000 | 0 | 0 |
6.60
8.70
6.60
|
|
12 tháng
(2025-10-09) |
-1.50 | -17.86% | 1,270,700 | 0 | 0 |
6.60
9.80
6.60
|
|
24 tháng
(2024-10-14) |
0.50 | 7.81% | 9,107,177 | 0 | 0 |
6
11
6.60
|
|
36 tháng
(2023-10-20) |
0.40 | 6.15% | 11,763,398 | 0 | 0 |
5.70
11
6.60
|
|
60 tháng
(2021-11-01) |
-1.89 | -21.50% | 26,402,276 | 8,800 | 0.1 |
5.33
12.72
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
|
5,100 | 6.80 | 6.80 | 6.60 | 0 | 0 | 0 | |
| 22/10/2026 |
6.80
|
2,500 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
| 21/10/2026 |
6.90
|
3,000 | 6.90 | 6.90 | 6.60 | 0 | 0 | 0 | |
| 20/10/2026 |
6.90
|
100 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
| 19/10/2026 |
6.90
|
300 | 6.80 | 6.90 | 6.80 | 0 | 0 | 0 | |
| 16/10/2026 |
6.90
|
700 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 | |
| 15/10/2026 |
6.90
|
600 | 7.20 | 7.20 | 6.80 | 0 | 0 | 0 | |
| 14/10/2026 |
7.20
|
600 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 13/10/2026 |
6.80
|
1,300 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
| 12/10/2026 |
6.80
|
700 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
| 09/10/2026 |
6.90
|
500 | 7.30 | 7.30 | 6.90 | 0 | 0 | 0 | |
| 08/10/2026 |
7
|
600 | 6.80 | 7 | 6.80 | 0 | 0 | 0 | |
| 07/10/2026 |
7.10
|
100 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
| 06/10/2026 |
7
|
600 | 6.30 | 7 | 6.30 | 0 | 0 | 0 | |
| 05/10/2026 |
6.80
|
1,900 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 | |
| 02/10/2026 |
6.90
|
900 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
| 01/10/2026 |
7
|
400 | 6.90 | 7 | 6.90 | 0 | 0 | 0 | |
| 30/09/2026 |
6.90
|
400 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
| 29/09/2026 |
6.90
|
2,600 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 | |
| 28/09/2026 |
6.90
|
4,300 | 7.10 | 7.10 | 6.80 | 0 | 0 | 0 | |
| 25/09/2026 |
7.30
|
1,900 | 7 | 7.30 | 7 | 0 | 0 | 0 | |
| 24/09/2026 |
7.40
|
1,700 | 7.10 | 7.40 | 7 | 0 | 0 | 0 | |
| 23/09/2026 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 22/09/2026 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 21/09/2026 |
7.60
|
200 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 | |
| 18/09/2026 |
7.30
|
1,000 | 7.20 | 7.30 | 7.20 | 0 | 0 | 0 | |
| 17/09/2026 |
7.20
|
1,000 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 16/09/2026 |
7.60
|
600 | 7.40 | 7.60 | 7.30 | 0 | 0 | 0 | |
| 15/09/2026 |
7.40
|
3,700 | 7.10 | 7.40 | 7.10 | 0 | 0 | 0 | |
| 14/09/2026 |
7.20
|
400 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 11/09/2026 |
6.70
|
1,200 | 7.40 | 7.50 | 6.60 | 0 | 0 | 0 | |
| 10/09/2026 |
6.60
|
2,600 | 7.10 | 7.10 | 6.50 | 0 | 0 | 0 | |
| 09/09/2026 |
7.80
|
900 | 7.50 | 7.80 | 7.50 | 0 | 0 | 0 | |
| 08/09/2026 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 07/09/2026 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 04/09/2026 |
7.60
|
200 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 03/09/2026 |
7.70
|
1,200 | 6.30 | 7.70 | 6.30 | 0 | 0 | 0 | |
| 28/08/2026 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 27/08/2026 |
7.20
|
3,000 | 7 | 7.20 | 7 | 0 | 0 | 0 | |
| 26/08/2026 |
7
|
2,500 | 7 | 7.30 | 7 | 0 | 0 | 0 | |
| 25/08/2026 |
7.30
|
13,900 | 7.10 | 7.70 | 6.70 | 0 | 0 | 0 | |
| 24/08/2026 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
| 21/08/2026 |
7.30
|
500 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
| 20/08/2026 |
7.10
|
600 | 7.60 | 7.60 | 7.10 | 0 | 0 | 0 | |
| 19/08/2026 |
7.20
|
2,000 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 18/08/2026 |
7.20
|
59,900 | 7.10 | 7.80 | 7.10 | 0 | 0 | 0 | |
| 17/08/2026 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 14/08/2026 |
7.20
|
200 | 7.90 | 7.90 | 7.20 | 0 | 0 | 0 | |
| 13/08/2026 |
7.60
|
800 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 12/08/2026 |
7.70
|
200 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 11/08/2026 |
7.70
|
700 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 | |
| 10/08/2026 |
7.30
|
400 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
| 07/08/2026 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 06/08/2026 |
7.90
|
100 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 05/08/2026 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 04/08/2026 |
7.90
|
200 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 03/08/2026 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 31/07/2026 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 30/07/2026: Cổ tức tiền mặt tỉ lệ: 2.13% | |||||||||
| 30/07/2026 |
8
|
100 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 29/07/2026 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
| 28/07/2026 |
7.69
|
100 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
| 27/07/2026 |
7.20
|
500 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 | |
| 24/07/2026 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 | |
| 23/07/2026 |
7.49
|
1,800 | 7.78 | 7.78 | 7.30 | 0 | 0 | 0 | |
| 22/07/2026 |
7.30
|
1,700 | 7.69 | 7.69 | 7.30 | 0 | 0 | 0 | |
| 21/07/2026 |
7.49
|
300 | 7.78 | 7.78 | 7.49 | 0 | 0 | 0 | |
| 20/07/2026 |
7.30
|
100 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
| 17/07/2026 |
7.69
|
100 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
| 16/07/2026 |
7.69
|
100 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
| 15/07/2026 |
7.30
|
100 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
| 14/07/2026 |
7.30
|
14,400 | 7.01 | 7.30 | 7.01 | 0 | 0 | 0 | |
| 13/07/2026 |
7.01
|
10,600 | 7.30 | 7.30 | 6.81 | 0 | 0 | 0 | |
| 10/07/2026 |
7.30
|
3,300 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 | |
| 09/07/2026 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
| 08/07/2026 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
| 07/07/2026 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
| 06/07/2026 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
| 03/07/2026 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
| 02/07/2026 |
7.98
|
1,900 | 7.78 | 8.47 | 7.78 | 0 | 0 | 0 | |
| 01/07/2026 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
| 30/06/2026 |
7.59
|
12,700 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
| 29/06/2026 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 26/06/2026 |
7.40
|
29,100 | 7.20 | 7.40 | 7.10 | 0 | 0 | 0 | |
| 25/06/2026 |
7.20
|
2,600 | 7.49 | 7.49 | 7.20 | 0 | 0 | 0 | |
| 24/06/2026 |
7.69
|
300 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
| 23/06/2026 |
7.88
|
500 | 7.78 | 7.88 | 7.78 | 0 | 0 | 0 | |
| 22/06/2026 |
7.69
|
300 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
| 19/06/2026 |
7.78
|
100 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
| 18/06/2026 |
7.78
|
700 | 7.69 | 7.98 | 7.69 | 0 | 0 | 0 | |
| 17/06/2026 |
7.69
|
100 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
| 16/06/2026 |
7.78
|
2,000 | 8.17 | 8.17 | 7.59 | 0 | 0 | 0 | |
| 15/06/2026 |
7.69
|
1,200 | 7.49 | 7.69 | 7.49 | 0 | 0 | 0 | |
| 12/06/2026 |
7.49
|
900 | 7.40 | 7.49 | 7.40 | 0 | 0 | 0 | |
| 11/06/2026 |
7.59
|
1,700 | 7.20 | 7.59 | 7.20 | 0 | 0 | 0 | |
| 10/06/2026 |
7.30
|
3,700 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 | |
| 09/06/2026 |
7.49
|
300 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 | |
| 08/06/2026 |
8.08
|
13,200 | 7.30 | 8.08 | 7.20 | 0 | 0 | 0 | |
| 05/06/2026 |
7.30
|
3,600 | 7.40 | 7.59 | 7.30 | 0 | 0 | 0 | |
| 04/06/2026 |
7.69
|
3,100 | 7.40 | 7.78 | 7.20 | 0 | 0 | 0 | |
| 03/06/2026 |
8.27
|
500 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |