| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-01) |
-0.70 | -8.24% | 8,100 | 0 | 0 |
7.10
8.70
7.80
|
|
2 tháng
(2026-06-01) |
0 | 0% | 16,000 | -300 | 0 |
7.10
8.90
7.80
|
|
3 tháng
(2026-05-04) |
-1.26 | -13.86% | 67,900 | 100 | 0 |
7.10
9.40
7.80
|
|
6 tháng
(2026-02-02) |
0.04 | 0.50% | 98,200 | 100 | 0 |
7.10
9.40
7.80
|
|
12 tháng
(2025-08-05) |
-5.14 | -39.70% | 226,600 | 200 | 0.0 |
7.10
17.33
7.80
|
|
24 tháng
(2024-08-12) |
-30.22 | -79.48% | 600,215 | -28,400 | 0.3 |
7.10
41.19
7.80
|
|
36 tháng
(2023-08-16) |
0.11 | 1.49% | 959,470 | -1,200 | 1.2 |
5.58
47.52
7.80
|
|
60 tháng
(2021-08-26) |
3.28 | 72.53% | 1,481,880 | -1,900 | 1.2 |
3.99
47.52
7.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 31/07/2026 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 30/07/2026 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 29/07/2026 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 28/07/2026 |
7.80
|
200 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 27/07/2026 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 24/07/2026 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 23/07/2026 |
7.60
|
200 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 22/07/2026 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 21/07/2026 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 20/07/2026 |
7.60
|
700 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 17/07/2026 |
7.60
|
100 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 16/07/2026 |
7.10
|
4,400 | 8 | 8.30 | 7.10 | 0 | 0 | 0 | |
| 15/07/2026 |
8.30
|
200 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 14/07/2026 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 13/07/2026 |
8.50
|
200 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 10/07/2026 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 09/07/2026 |
8.50
|
100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 08/07/2026 |
8.70
|
1,600 | 8.60 | 8.70 | 8.60 | 0 | 0 | 0 | |
| 07/07/2026 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 06/07/2026 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 03/07/2026 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 02/07/2026 |
8.30
|
400 | 8 | 8.30 | 8 | 0 | 0 | 0 | |
| 01/07/2026 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 30/06/2026 |
8.50
|
100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 29/06/2026 |
8
|
100 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 26/06/2026 |
8
|
200 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 25/06/2026 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 24/06/2026 |
7.80
|
100 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 23/06/2026 |
8.50
|
100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 22/06/2026 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 19/06/2026 |
8.30
|
100 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 18/06/2026 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 17/06/2026 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 16/06/2026 |
8.50
|
100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 15/06/2026 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 12/06/2026 |
8.30
|
100 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 11/06/2026 |
8.90
|
700 | 9 | 9 | 8.90 | 0 | 0 | 0 | |
| 10/06/2026 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 09/06/2026 |
8.10
|
100 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 08/06/2026 |
8.10
|
300 | 8.10 | 8.10 | 8.10 | 0 | 300 | 0 | |
| 05/06/2026 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 04/06/2026 |
8
|
1,500 | 7.80 | 8 | 7.80 | 0 | 0 | 0 | |
| 03/06/2026 |
7.80
|
4,300 | 8 | 8 | 7.80 | 0 | 0 | 0 | |
| 02/06/2026 |
8.20
|
100 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 01/06/2026 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 29/05/2026 |
8
|
200 | 7.50 | 8 | 7.50 | 0 | 0 | 0 | |
| 28/05/2026 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 27/05/2026 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 26/05/2026 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 25/05/2026 |
8.40
|
2,000 | 8 | 8.40 | 8 | 0 | 0 | 0 | |
| 22/05/2026 |
8.20
|
500 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 21/05/2026 |
8.30
|
300 | 8.10 | 8.30 | 8.10 | 0 | 0 | 0 | |
| 20/05/2026 |
8.60
|
1,900 | 8.60 | 8.80 | 8.50 | 0 | 100 | 0 | |
| 19/05/2026: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 19/05/2026 |
8.90
|
3,300 | 9 | 9 | 8.20 | 300 | 0 | 0 | |
| 18/05/2026 |
9.40
|
4,400 | 9.40 | 10.00 | 9.23 | 0 | 0 | 0 | |
| 15/05/2026 |
9.23
|
8,800 | 9.23 | 10.26 | 9.23 | 0 | 200 | 0 | |
| 14/05/2026 |
9.23
|
2,300 | 8.97 | 9.23 | 8.97 | 0 | 0 | 0 | |
| 13/05/2026 |
8.97
|
3,800 | 9.06 | 9.06 | 8.71 | 200 | 0 | 0 | |
| 12/05/2026 |
9.06
|
400 | 9.06 | 9.06 | 8.97 | 100 | 0 | 0 | |
| 11/05/2026 |
9.06
|
5,500 | 8.88 | 9.06 | 8.88 | 0 | 0 | 0 | |
| 08/05/2026 |
8.71
|
1,700 | 8.97 | 8.97 | 8.71 | 0 | 0 | 0 | |
| 07/05/2026 |
9.06
|
3,600 | 8.62 | 9.06 | 8.62 | 0 | 0 | 0 | |
| 06/05/2026 |
8.62
|
4,800 | 8.88 | 8.88 | 8.62 | 100 | 0 | 0 | |
| 05/05/2026 |
9.14
|
3,000 | 9.06 | 9.31 | 9.06 | 0 | 0 | 0 | |
| 04/05/2026 |
9.06
|
5,400 | 10.00 | 10.00 | 8.88 | 0 | 0 | 0 | |
| 29/04/2026 |
8.71
|
13,600 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
| 28/04/2026 |
7.50
|
1,900 | 7.76 | 7.76 | 7.50 | 0 | 0 | 0 | |
| 24/04/2026 |
8.37
|
400 | 8.19 | 8.37 | 8.19 | 0 | 0 | 0 | |
| 23/04/2026 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 22/04/2026 |
8.19
|
1,700 | 8.19 | 8.28 | 8.19 | 0 | 0 | 0 | |
| 21/04/2026 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 20/04/2026 |
8.19
|
100 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 17/04/2026 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
| 16/04/2026 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
| 15/04/2026 |
8.28
|
2,400 | 8.19 | 8.28 | 8.19 | 0 | 0 | 0 | |
| 14/04/2026 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
| 13/04/2026 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
| 10/04/2026 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
| 09/04/2026 |
8.28
|
600 | 8.54 | 8.54 | 8.28 | 0 | 0 | 0 | |
| 08/04/2026 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 | |
| 07/04/2026 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 | |
| 06/04/2026 |
8.45
|
100 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 | |
| 03/04/2026 |
8.54
|
2,700 | 7.59 | 8.54 | 6.99 | 0 | 0 | 0 | |
| 02/04/2026 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 01/04/2026 |
8.45
|
200 | 7.59 | 8.45 | 7.59 | 0 | 0 | 0 | |
| 31/03/2026 |
8.62
|
200 | 8.37 | 8.62 | 8.37 | 0 | 0 | 0 | |
| 30/03/2026 |
8.88
|
2,500 | 8.28 | 8.97 | 8.28 | 0 | 0 | 0 | |
| 27/03/2026 |
8.19
|
100 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 26/03/2026 |
8.19
|
500 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 25/03/2026 |
8.54
|
0 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 | |
| 24/03/2026 |
8.54
|
100 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 | |
| 23/03/2026 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
| 20/03/2026 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
| 19/03/2026 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
| 18/03/2026 |
7.59
|
700 | 7.68 | 7.68 | 7.59 | 0 | 0 | 0 | |
| 17/03/2026 |
7.59
|
100 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
| 16/03/2026 |
8.54
|
100 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 | |
| 13/03/2026 |
7.76
|
1,300 | 8.19 | 8.19 | 7.76 | 0 | 0 | 0 | |
| 12/03/2026 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 11/03/2026 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |