| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-06) |
0 | 0% | 2,900 | 0 | 0 |
6.50
7.20
7
|
|
2 tháng
(2026-06-04) |
-5 | -41.67% | 7,400 | 0 | 0 |
6.50
12
7
|
|
3 tháng
(2026-05-05) |
-5.10 | -42.15% | 7,700 | 0 | 0 |
6.50
12.10
7
|
|
6 tháng
(2026-02-04) |
1.29 | 22.57% | 37,100 | 0 | 0 |
4.94
12.10
7
|
|
12 tháng
(2025-08-08) |
1.68 | 31.48% | 56,200 | 300 | 0.0 |
4.94
12.10
7
|
|
24 tháng
(2024-08-13) |
1.29 | 22.57% | 76,102 | 300 | 0.0 |
4.94
12.10
7
|
|
36 tháng
(2023-08-21) |
-3.65 | -34.26% | 78,319 | 400 | 0.0 |
4.94
12.10
7
|
|
60 tháng
(2021-08-30) |
-4.13 | -37.12% | 78,419 | 400 | 0.0 |
4.94
12.10
7
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 04/08/2026 |
8
|
600 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 03/08/2026 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 | |
| 31/07/2026 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 | |
| 30/07/2026 |
7
|
200 | 7 | 7 | 7 | 0 | 0 | 0 | |
| 29/07/2026 |
6.90
|
1,200 | 7 | 7 | 6.90 | 0 | 0 | 0 | |
| 28/07/2026 |
6.90
|
100 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
| 27/07/2026 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
| 24/07/2026 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
| 23/07/2026 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
| 22/07/2026 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
| 21/07/2026 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
| 20/07/2026 |
6.50
|
400 | 6.30 | 6.50 | 6.30 | 0 | 0 | 0 | |
| 17/07/2026 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
| 16/07/2026 |
6.50
|
400 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
| 15/07/2026 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
| 14/07/2026 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
| 13/07/2026 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
| 10/07/2026 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
| 09/07/2026 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
| 08/07/2026 |
7.20
|
400 | 6.50 | 7.20 | 6.50 | 0 | 0 | 0 | |
| 07/07/2026 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 | |
| 06/07/2026 |
7
|
200 | 7 | 7 | 7 | 0 | 0 | 0 | |
| 03/07/2026 |
7
|
900 | 7.50 | 7.50 | 7 | 0 | 0 | 0 | |
| 02/07/2026 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 01/07/2026 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 30/06/2026 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 29/06/2026 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 26/06/2026 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 25/06/2026 |
8
|
400 | 8 | 8 | 7.90 | 0 | 0 | 0 | |
| 24/06/2026 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
| 23/06/2026 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
| 22/06/2026 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
| 19/06/2026 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
| 18/06/2026 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
| 17/06/2026 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
| 16/06/2026 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
| 15/06/2026 |
9
|
1,500 | 9.60 | 9.60 | 9 | 0 | 0 | 0 | |
| 12/06/2026 |
10
|
700 | 9.50 | 10 | 9.50 | 0 | 0 | 0 | |
| 11/06/2026 |
10.50
|
1,000 | 11.70 | 11.70 | 10.50 | 0 | 0 | 0 | |
| 10/06/2026 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 | |
| 09/06/2026 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 | |
| 08/06/2026 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 | |
| 05/06/2026 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 | |
| 04/06/2026 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 | |
| 03/06/2026 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 | |
| 02/06/2026 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 | |
| 01/06/2026 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 | |
| 29/05/2026 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 | |
| 28/05/2026 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 | |
| 27/05/2026 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 | |
| 26/05/2026 |
12
|
100 | 12 | 12 | 12 | 0 | 0 | 0 | |
| 25/05/2026 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 | |
| 22/05/2026 |
12
|
100 | 12 | 12 | 12 | 0 | 0 | 0 | |
| 21/05/2026 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 | |
| 20/05/2026 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 | |
| 19/05/2026 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 | |
| 18/05/2026 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 | |
| 15/05/2026: Cổ tức tiền mặt tỉ lệ: 4% | |||||||||
| 15/05/2026 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 | |
| 14/05/2026 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 | |
| 13/05/2026 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 | |
| 12/05/2026 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 | |
| 11/05/2026 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 | |
| 08/05/2026 |
12.10
|
100 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 | |
| 07/05/2026 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 | |
| 06/05/2026 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 | |
| 05/05/2026 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 | |
| 04/05/2026 |
12.10
|
100 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 | |
| 29/04/2026 |
11.62
|
0 | 11.62 | 11.62 | 11.62 | 0 | 0 | 0 | |
| 28/04/2026 |
11.62
|
400 | 11.62 | 11.62 | 11.62 | 0 | 0 | 0 | |
| 24/04/2026 |
11.23
|
0 | 11.23 | 11.23 | 11.23 | 0 | 0 | 0 | |
| 23/04/2026 |
10.65
|
800 | 12.10 | 12.10 | 10.65 | 0 | 0 | 0 | |
| 22/04/2026 |
9.68
|
500 | 10.65 | 11.13 | 9.68 | 0 | 0 | 0 | |
| 21/04/2026 |
9.97
|
100 | 9.97 | 9.97 | 9.97 | 0 | 0 | 0 | |
| 20/04/2026 |
8.71
|
200 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
| 17/04/2026 |
7.65
|
300 | 7.65 | 7.65 | 7.55 | 0 | 0 | 0 | |
| 16/04/2026 |
6.78
|
2,100 | 6.68 | 6.78 | 6.68 | 0 | 0 | 0 | |
| 15/04/2026 |
6.68
|
200 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
| 14/04/2026 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
| 13/04/2026 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
| 10/04/2026 |
6.68
|
100 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
| 09/04/2026 |
6.20
|
100 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
| 08/04/2026 |
6.97
|
4,200 | 5.32 | 6.97 | 5.23 | 0 | 0 | 0 | |
| 07/04/2026 |
6.10
|
100 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 | |
| 06/04/2026 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 | |
| 03/04/2026 |
7.16
|
3,800 | 7.07 | 7.16 | 7.07 | 0 | 0 | 0 | |
| 02/04/2026 |
6.29
|
200 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 | |
| 01/04/2026 |
6.29
|
2,300 | 6.20 | 6.29 | 6.20 | 0 | 0 | 0 | |
| 31/03/2026 |
6.29
|
1,700 | 5.52 | 6.29 | 5.52 | 0 | 0 | 0 | |
| 30/03/2026 |
5.52
|
100 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 | |
| 27/03/2026 |
5.52
|
1,600 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 | |
| 26/03/2026 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 | |
| 25/03/2026 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 | |
| 24/03/2026 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 | |
| 23/03/2026 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 | |
| 20/03/2026 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 | |
| 19/03/2026 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 | |
| 18/03/2026 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 | |
| 17/03/2026 |
6.49
|
3,400 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 | |
| 16/03/2026 |
7.55
|
100 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
| 13/03/2026 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
| 12/03/2026 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |