| 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) |
0.90 | 12% | 795,800 | 0 | 0 |
6.10
8.40
6.90
|
|
2 tháng
(2026-08-05) |
1.30 | 18.31% | 799,700 | 0 | 0 |
6.10
8.40
6.90
|
|
3 tháng
(2026-07-06) |
2.01 | 31.50% | 807,900 | 0 | 0 |
5.90
8.40
6.90
|
|
6 tháng
(2026-04-07) |
1.42 | 20.39% | 823,500 | 0 | 0 |
5.80
8.40
6.90
|
|
12 tháng
(2025-10-09) |
2.01 | 31.50% | 2,099,400 | 0 | 0 |
5.11
11.10
6.90
|
|
24 tháng
(2024-10-14) |
3.41 | 68.28% | 3,062,567 | 0 | 0 |
3.43
11.10
6.90
|
|
36 tháng
(2023-10-20) |
2.61 | 45.05% | 3,132,677 | 0 | 0 |
3.43
11.10
6.90
|
|
60 tháng
(2021-11-01) |
0.35 | 4.37% | 6,181,584 | 0 | 0 |
3.43
11.10
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
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
| 22/10/2026 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
| 21/10/2026 |
6.90
|
100 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
| 20/10/2026 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 | |
| 19/10/2026 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 | |
| 16/10/2026 |
6
|
400 | 6 | 6 | 6 | 0 | 0 | 0 | |
| 15/10/2026 |
7.50
|
2,000 | 6.50 | 7.50 | 6.50 | 0 | 0 | 0 | |
| 14/10/2026 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 13/10/2026 |
7.20
|
1,000 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 12/10/2026 |
7.50
|
1,000 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 09/10/2026 |
7.20
|
1,200 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 08/10/2026 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 07/10/2026 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 06/10/2026 |
7.20
|
2,000 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 05/10/2026 |
7.20
|
100 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 02/10/2026 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 01/10/2026 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 30/09/2026 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 29/09/2026 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 28/09/2026 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 25/09/2026 |
8.40
|
771,700 | 7.50 | 8.40 | 7.50 | 0 | 0 | 0 | |
| 24/09/2026 |
7.40
|
3,000 | 7.50 | 7.60 | 7.40 | 0 | 0 | 0 | |
| 23/09/2026 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 | |
| 22/09/2026 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 | |
| 21/09/2026 |
6.10
|
100 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 | |
| 18/09/2026 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 | |
| 17/09/2026 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 | |
| 16/09/2026 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 | |
| 15/09/2026 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 | |
| 14/09/2026 |
7
|
300 | 7 | 7 | 7 | 0 | 0 | 0 | |
| 11/09/2026 |
7
|
19,200 | 7.80 | 7.80 | 7 | 0 | 0 | 0 | |
| 10/09/2026 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
| 09/09/2026 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
| 08/09/2026 |
6.60
|
1,400 | 8.10 | 8.10 | 6.60 | 0 | 0 | 0 | |
| 07/09/2026 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 04/09/2026 |
7.50
|
100 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 03/09/2026 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 28/08/2026 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 27/08/2026 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 26/08/2026 |
7.60
|
1,200 | 8.20 | 8.20 | 7.40 | 0 | 0 | 0 | |
| 25/08/2026 |
7.20
|
100 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 24/08/2026 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
| 21/08/2026 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
| 20/08/2026 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
| 19/08/2026 |
6.30
|
1,200 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
| 18/08/2026 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
| 17/08/2026 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
| 14/08/2026 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
| 13/08/2026 |
7.50
|
700 | 7.20 | 7.50 | 7.20 | 0 | 0 | 0 | |
| 12/08/2026 |
7.50
|
100 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 11/08/2026 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 10/08/2026 |
7.60
|
200 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 | |
| 07/08/2026 |
7.50
|
200 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 06/08/2026 |
8
|
100 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 05/08/2026 |
7.10
|
100 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
| 04/08/2026 |
6.10
|
1,100 | 8.10 | 8.10 | 6.10 | 0 | 0 | 0 | |
| 03/08/2026 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
| 31/07/2026 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
| 30/07/2026 |
6.90
|
100 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
| 29/07/2026 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
| 28/07/2026 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
| 27/07/2026 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
| 24/07/2026: Cổ tức tiền mặt tỉ lệ: 1.21% | |||||||||
| 24/07/2026 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
| 23/07/2026 |
6.88
|
5,100 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 | |
| 22/07/2026 |
6.78
|
200 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
| 21/07/2026 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
| 20/07/2026 |
5.90
|
1,000 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
| 17/07/2026 |
5.90
|
300 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
| 16/07/2026 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
| 15/07/2026 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
| 14/07/2026 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
| 13/07/2026 |
5.90
|
300 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
| 10/07/2026 |
6.39
|
100 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 | |
| 09/07/2026 |
6.39
|
0 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 | |
| 08/07/2026 |
6.39
|
0 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 | |
| 07/07/2026 |
6.39
|
0 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 | |
| 06/07/2026 |
6.39
|
0 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 | |
| 03/07/2026 |
6.39
|
100 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 | |
| 02/07/2026 |
5.80
|
700 | 5.60 | 5.80 | 5.60 | 0 | 0 | 0 | |
| 01/07/2026 |
6.39
|
0 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 | |
| 30/06/2026 |
6.39
|
0 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 | |
| 29/06/2026 |
6.39
|
500 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 | |
| 26/06/2026 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
| 25/06/2026 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
| 24/06/2026 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
| 23/06/2026 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
| 22/06/2026 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
| 19/06/2026 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
| 18/06/2026 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
| 17/06/2026 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
| 16/06/2026 |
6.68
|
500 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
| 15/06/2026 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 | |
| 12/06/2026 |
7.17
|
100 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 | |
| 11/06/2026 |
6.39
|
300 | 6.39 | 6.39 | 5.60 | 0 | 0 | 0 | |
| 10/06/2026 |
6.39
|
0 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 | |
| 09/06/2026 |
6.39
|
0 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 | |
| 08/06/2026 |
6.68
|
300 | 5.70 | 6.68 | 5.70 | 0 | 0 | 0 | |
| 05/06/2026 |
6.09
|
0 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 | |
| 04/06/2026 |
6.09
|
100 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 | |
| 03/06/2026 |
6.98
|
0 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 | |