| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-18) |
2.50 | 29.41% | 64,000 | -21,100 | -0.2 |
8.40
11
11
|
|
2 tháng
(2026-07-20) |
3.30 | 42.86% | 74,300 | -21,100 | -0.2 |
7.70
11
11
|
|
3 tháng
(2026-06-19) |
3.47 | 46.12% | 98,800 | -21,100 | -0.2 |
7.53
11
11
|
|
6 tháng
(2026-03-23) |
3.56 | 47.94% | 129,100 | -23,900 | -0.3 |
7.44
11
11
|
|
12 tháng
(2025-09-22) |
2.36 | 27.26% | 240,300 | -30,900 | -0.3 |
6.69
11
11
|
|
24 tháng
(2024-09-27) |
2.20 | 25.03% | 376,265 | -46,900 | -0.5 |
6.69
11
11
|
|
36 tháng
(2023-10-03) |
3.65 | 49.56% | 515,104 | -58,100 | -0.6 |
6.69
11
11
|
|
60 tháng
(2021-10-13) |
2.10 | 23.66% | 912,415 | -46,600 | -0.4 |
6.35
11.86
11
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 17/09/2026 |
11
|
2,500 | 11 | 11 | 11 | 0 | 0 | 0 | |
| 16/09/2026 |
11
|
3,200 | 9.50 | 11 | 9.50 | 0 | 0 | -0.0 | |
| 15/09/2026 |
11
|
2,000 | 10.30 | 11 | 10.30 | 0 | 0 | 0 | |
| 14/09/2026 |
10
|
3,900 | 9.50 | 10 | 9.50 | 0 | 1,400 | -0.0 | |
| 11/09/2026 |
8.60
|
4,300 | 9.50 | 10 | 8.60 | 0 | 0 | 0 | |
| 10/09/2026 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 09/09/2026 |
8.70
|
1,100 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 | |
| 08/09/2026 |
8.80
|
22,100 | 9.50 | 10 | 8.80 | 0 | 18,300 | -0.2 | |
| 07/09/2026 |
10
|
1,700 | 9 | 10 | 9 | 0 | 0 | 0 | |
| 04/09/2026 |
9
|
6,000 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 03/09/2026 |
8.80
|
2,000 | 8.60 | 8.80 | 8.60 | 0 | 0 | 0 | |
| 02/09/2026 |
9
|
300 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 01/09/2026 |
8.50
|
900 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 31/08/2026 |
10
|
3,900 | 9.50 | 10 | 9.50 | 0 | 1,400 | -0.0 | |
| 28/08/2026 |
8.60
|
1,000 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 27/08/2026 |
8.40
|
4,600 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 | |
| 26/08/2026 |
8.50
|
1,000 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 25/08/2026 |
8.50
|
2,400 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 24/08/2026 |
8.40
|
1,600 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 | |
| 21/08/2026 |
8.50
|
1,000 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 20/08/2026 |
8.60
|
300 | 8.40 | 8.60 | 8.40 | 0 | 0 | 0 | |
| 19/08/2026 |
8.50
|
300 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 18/08/2026 |
8.50
|
400 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 | |
| 17/08/2026 |
8.60
|
1,200 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 14/08/2026 |
8.20
|
200 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 13/08/2026 |
8.20
|
200 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 12/08/2026 |
8.10
|
700 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 | |
| 11/08/2026 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 10/08/2026 |
8.30
|
2,100 | 8 | 8.30 | 8 | 0 | 0 | 0 | |
| 07/08/2026 |
8
|
400 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 06/08/2026 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 05/08/2026 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 04/08/2026 |
8
|
400 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 03/08/2026 |
8.10
|
900 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 | |
| 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 |
8.36
|
100 | 8.36 | 8.36 | 8.36 | 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 | |
| 01/05/2026 |
8.50
|
100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 30/04/2026 |
10
|
3,900 | 9.50 | 10 | 9.50 | 0 | 1,400 | -0.0 | |