| 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) |
0.39 | 5.03% | 25,800 | 0 | 0 |
7.60
8.30
8.20
|
|
2 tháng
(2026-06-01) |
0.39 | 5.03% | 37,200 | 0 | 0 |
7.53
8.30
8.20
|
|
3 tháng
(2026-05-04) |
0.49 | 6.30% | 38,800 | 0 | 0 |
7.53
8.30
8.20
|
|
6 tháng
(2026-02-02) |
-0.07 | -0.87% | 86,200 | 0 | 0 |
6.69
8.36
8.20
|
|
12 tháng
(2025-08-05) |
-0.44 | -5.13% | 162,500 | 0 | 0 |
6.69
9.11
8.20
|
|
24 tháng
(2024-08-12) |
-1.13 | -12.07% | 253,288 | -600 | -0.0 |
6.69
10.38
8.20
|
|
36 tháng
(2023-08-16) |
0.43 | 5.50% | 388,557 | -600 | -0.0 |
6.69
10.38
8.20
|
|
60 tháng
(2021-08-26) |
-1.81 | -18.06% | 1,501,349 | 29,000 | 0.4 |
6.35
11.86
8.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 31/07/2026 |
8.20
|
200 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 30/07/2026 |
8.20
|
100 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 29/07/2026 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 28/07/2026 |
8.20
|
100 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 27/07/2026 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 24/07/2026 |
8.20
|
3,000 | 8 | 8.20 | 8 | 0 | 0 | 0 | |
| 23/07/2026 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 22/07/2026 |
7.70
|
600 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 | |
| 21/07/2026 |
7.70
|
200 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 | |
| 20/07/2026 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 17/07/2026 |
7.70
|
300 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 | |
| 16/07/2026 |
7.80
|
100 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 15/07/2026 |
7.70
|
100 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 14/07/2026 |
8
|
500 | 8.30 | 8.30 | 8 | 0 | 0 | 0 | |
| 13/07/2026 |
8.30
|
1,000 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 10/07/2026 |
7.60
|
1,500 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 09/07/2026: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
| 09/07/2026 |
7.60
|
800 | 7.80 | 7.80 | 7.50 | 0 | 0 | 0 | |
| 08/07/2026 |
7.90
|
1,800 | 7.81 | 7.90 | 7.81 | 0 | 0 | 0 | |
| 07/07/2026 |
8.27
|
2,500 | 7.99 | 8.27 | 7.99 | 0 | 0 | 0 | |
| 06/07/2026 |
7.99
|
2,600 | 7.81 | 7.99 | 7.81 | 0 | 0 | 0 | |
| 03/07/2026 |
7.90
|
2,500 | 7.71 | 7.90 | 7.71 | 0 | 0 | 0 | |
| 02/07/2026 |
7.81
|
5,700 | 7.81 | 7.81 | 7.62 | 0 | 0 | 0 | |
| 01/07/2026 |
7.81
|
2,400 | 7.71 | 7.81 | 7.71 | 0 | 0 | 0 | |
| 30/06/2026 |
7.81
|
700 | 7.81 | 7.81 | 7.62 | 0 | 0 | 0 | |
| 29/06/2026 |
7.62
|
600 | 7.62 | 7.71 | 7.62 | 0 | 0 | 0 | |
| 26/06/2026 |
7.62
|
300 | 7.71 | 7.71 | 7.62 | 0 | 0 | 0 | |
| 25/06/2026 |
7.71
|
1,400 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
| 24/06/2026 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 | |
| 23/06/2026 |
7.71
|
5,300 | 7.71 | 7.71 | 7.44 | 0 | 0 | 0 | |
| 22/06/2026 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 | |
| 19/06/2026 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 | |
| 18/06/2026 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 | |
| 17/06/2026 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 | |
| 16/06/2026 |
7.71
|
2,300 | 7.62 | 7.71 | 7.44 | 0 | 0 | 0 | |
| 15/06/2026 |
7.71
|
300 | 7.81 | 7.81 | 7.71 | 0 | 0 | 0 | |
| 12/06/2026 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
| 11/06/2026 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
| 10/06/2026 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
| 09/06/2026 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
| 08/06/2026 |
7.71
|
300 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
| 05/06/2026 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
| 04/06/2026 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
| 03/06/2026 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
| 02/06/2026 |
7.71
|
200 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
| 01/06/2026 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
| 29/05/2026 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
| 28/05/2026 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
| 27/05/2026 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
| 26/05/2026 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
| 25/05/2026 |
7.81
|
200 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
| 22/05/2026 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
| 21/05/2026 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
| 20/05/2026 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
| 19/05/2026 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
| 18/05/2026 |
7.81
|
500 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
| 15/05/2026 |
7.99
|
200 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 14/05/2026 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 13/05/2026 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 12/05/2026 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 11/05/2026 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 08/05/2026 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 07/05/2026 |
7.99
|
100 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 06/05/2026 |
7.53
|
100 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 | |
| 05/05/2026 |
7.62
|
500 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 04/05/2026 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
| 29/04/2026 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
| 28/04/2026 |
7.62
|
800 | 8.09 | 8.09 | 7.62 | 0 | 0 | 0 | |
| 24/04/2026 |
8.09
|
100 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 23/04/2026 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
| 22/04/2026 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
| 21/04/2026 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
| 20/04/2026 |
7.71
|
1,500 | 7.90 | 7.90 | 7.71 | 0 | 0 | 0 | |
| 17/04/2026 |
7.99
|
100 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 16/04/2026 |
7.90
|
1,500 | 8.18 | 8.18 | 7.90 | 0 | 0 | 0 | |
| 15/04/2026 |
7.90
|
2,400 | 8.09 | 8.09 | 7.90 | 0 | 0 | 0 | |
| 14/04/2026 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 13/04/2026 |
7.90
|
500 | 7.81 | 7.90 | 7.81 | 0 | 0 | 0 | |
| 10/04/2026 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
| 09/04/2026 |
7.90
|
4,900 | 7.90 | 7.90 | 7.53 | 0 | 0 | 0 | |
| 08/04/2026 |
7.90
|
200 | 8.09 | 8.09 | 7.90 | 0 | 0 | 0 | |
| 07/04/2026 |
8.09
|
100 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 06/04/2026 |
7.90
|
1,100 | 8.09 | 8.09 | 7.90 | 0 | 0 | 0 | |
| 03/04/2026 |
8.09
|
400 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 02/04/2026 |
7.99
|
200 | 8.09 | 8.09 | 7.99 | 0 | 0 | 0 | |
| 01/04/2026 |
7.99
|
100 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 31/03/2026 |
7.99
|
1,600 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 30/03/2026 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 | |
| 27/03/2026 |
7.90
|
1,300 | 7.62 | 7.90 | 7.44 | 0 | 0 | 0 | |
| 26/03/2026 |
7.62
|
100 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 25/03/2026 |
7.62
|
100 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 24/03/2026 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 | |
| 23/03/2026 |
7.44
|
700 | 7.71 | 7.71 | 7.44 | 0 | 0 | 0 | |
| 20/03/2026 |
7.71
|
1,200 | 7.53 | 7.71 | 7.44 | 0 | 0 | 0 | |
| 19/03/2026 |
7.71
|
100 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
| 18/03/2026 |
7.62
|
1,000 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 17/03/2026 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 16/03/2026 |
7.62
|
400 | 7.62 | 7.71 | 7.62 | 0 | 0 | 0 | |
| 13/03/2026 |
7.53
|
900 | 7.62 | 7.62 | 7.53 | 0 | 0 | 0 | |
| 12/03/2026 |
7.44
|
700 | 7.53 | 7.53 | 7.44 | 0 | 0 | 0 | |
| 11/03/2026 |
7.44
|
100 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |