| 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) |
0 | 0% | 400 | 0 | 0 |
7.90
9.80
7.90
|
|
2 tháng
(2026-07-20) |
-0.10 | -1.25% | 48,100 | 0 | 0 |
7.90
9.80
7.90
|
|
3 tháng
(2026-06-19) |
-1.30 | -14.08% | 107,300 | 0 | 0 |
7.60
9.80
7.90
|
|
6 tháng
(2026-03-23) |
-1.30 | -14.08% | 107,300 | 0 | 0 |
7.41
9.80
7.90
|
|
12 tháng
(2025-09-22) |
-1.26 | -13.76% | 131,200 | 0 | 0 |
7.41
9.95
7.90
|
|
24 tháng
(2024-09-27) |
-0.21 | -2.63% | 280,861 | 0 | 0 |
6.89
10.47
7.90
|
|
36 tháng
(2023-10-03) |
1.10 | 16.18% | 676,087 | 0 | 0 |
4.66
10.47
7.90
|
|
60 tháng
(2021-10-13) |
1.28 | 19.34% | 1,578,669 | 105,400 | 1.0 |
4.20
10.47
7.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 17/09/2026 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 16/09/2026 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 15/09/2026 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 14/09/2026 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 11/09/2026 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 10/09/2026 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 09/09/2026 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 08/09/2026 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 07/09/2026 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 04/09/2026 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 03/09/2026 |
7.90
|
100 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 02/09/2026 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 | |
| 01/09/2026 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 | |
| 31/08/2026 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 28/08/2026 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 27/08/2026 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 26/08/2026 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 25/08/2026 |
7.90
|
300 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 24/08/2026 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 21/08/2026 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 20/08/2026 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 19/08/2026 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 18/08/2026 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 17/08/2026 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 14/08/2026 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 13/08/2026 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 12/08/2026 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 11/08/2026 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 10/08/2026 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 07/08/2026 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 06/08/2026 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 05/08/2026 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 04/08/2026 |
7.90
|
200 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 03/08/2026 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 31/07/2026 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 30/07/2026 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 29/07/2026 |
8
|
13,400 | 8 | 8 | 7.90 | 0 | 0 | 0 | |
| 28/07/2026 |
7.90
|
6,000 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 27/07/2026 |
8
|
3,000 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 24/07/2026 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 23/07/2026 |
8
|
18,100 | 8.10 | 8.10 | 8 | 0 | 0 | 0 | |
| 22/07/2026 |
8
|
7,000 | 8 | 8.10 | 8 | 0 | 0 | 0 | |
| 21/07/2026 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 20/07/2026 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 17/07/2026 |
8
|
12,500 | 8 | 8.10 | 8 | 0 | 0 | 0 | |
| 16/07/2026 |
8
|
1,000 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 15/07/2026 |
8
|
5,000 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 14/07/2026 |
8
|
10,000 | 8.10 | 8.10 | 8 | 0 | 0 | 0 | |
| 13/07/2026 |
8.10
|
2,400 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 10/07/2026 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 09/07/2026 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 08/07/2026 |
7.80
|
100 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 07/07/2026: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 07/07/2026 |
8
|
100 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 06/07/2026 |
7.60
|
5,100 | 7.60 | 7.60 | 7.51 | 0 | 0 | 0 | |
| 03/07/2026 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 | |
| 02/07/2026 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 01/07/2026 |
8.63
|
600 | 8.73 | 8.73 | 8.63 | 0 | 0 | 0 | |
| 30/06/2026 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 | |
| 29/06/2026 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 | |
| 26/06/2026 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 | |
| 25/06/2026 |
8.44
|
9,000 | 9.10 | 9.10 | 8.44 | 0 | 0 | 0 | |
| 24/06/2026 |
8.91
|
9,400 | 9.38 | 9.38 | 8.91 | 0 | 0 | 0 | |
| 23/06/2026 |
9.38
|
4,000 | 9.38 | 9.38 | 9.38 | 0 | 0 | 0 | |
| 22/06/2026 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 19/06/2026 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 18/06/2026 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 17/06/2026 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 16/06/2026 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 15/06/2026 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 12/06/2026 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 11/06/2026 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 10/06/2026 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 09/06/2026 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 08/06/2026 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 05/06/2026 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 04/06/2026 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 03/06/2026 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 02/06/2026 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 01/06/2026 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 29/05/2026 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 28/05/2026 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 27/05/2026 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 26/05/2026 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 25/05/2026 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 22/05/2026 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 21/05/2026 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 20/05/2026 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 19/05/2026 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 18/05/2026 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 15/05/2026 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 14/05/2026 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 13/05/2026 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 12/05/2026 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 11/05/2026 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 08/05/2026 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 07/05/2026 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 06/05/2026 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 05/05/2026 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 04/05/2026 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 01/05/2026 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |