| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
-0.10 | -1.15% | 8,200 | 0 | 0 |
8.20
8.70
8.20
|
|
2 tháng
(2026-07-13) |
0.49 | 6% | 72,600 | 0 | 0 |
7.93
8.70
8.20
|
|
3 tháng
(2026-06-15) |
0.21 | 2.46% | 128,700 | 0 | 0 |
7.93
8.86
8.20
|
|
6 tháng
(2026-03-16) |
-1.29 | -13% | 531,200 | 100 | 0.0 |
7.93
10.44
8.20
|
|
12 tháng
(2025-09-16) |
-0.73 | -7.78% | 1,548,600 | -14,400 | -0.1 |
7.93
11.47
8.20
|
|
24 tháng
(2024-09-23) |
-0.48 | -5.30% | 8,620,044 | -95,699 | -1.2 |
7.93
15.02
8.20
|
|
36 tháng
(2023-09-27) |
-0.43 | -4.72% | 11,061,120 | -95,223 | -1.2 |
7.93
15.02
8.20
|
|
60 tháng
(2021-10-07) |
-4.53 | -34.51% | 21,888,642 | -62,703 | -0.7 |
4.81
15.02
8.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 14/09/2026 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 11/09/2026 |
8.20
|
1,100 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 10/09/2026 |
8.60
|
400 | 8.20 | 8.60 | 8.20 | 0 | 0 | 0 | |
| 09/09/2026 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 08/09/2026 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 07/09/2026 |
8.20
|
200 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 04/09/2026 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 03/09/2026 |
8.50
|
400 | 8.20 | 8.50 | 8.20 | 0 | 0 | 0 | |
| 28/08/2026 |
8.50
|
800 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 | |
| 27/08/2026 |
8.50
|
1,100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 26/08/2026 |
8.50
|
700 | 8.20 | 8.50 | 8.20 | 0 | 0 | 0 | |
| 25/08/2026 |
8.50
|
300 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 24/08/2026 |
8.20
|
1,200 | 8.70 | 8.70 | 8.20 | 0 | 0 | 0 | |
| 21/08/2026 |
8.20
|
1,700 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 20/08/2026 |
8.60
|
100 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 19/08/2026 |
8.60
|
200 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 18/08/2026 |
8.60
|
100 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 17/08/2026 |
8.60
|
700 | 8 | 8.60 | 7.90 | 0 | 0 | 0 | |
| 14/08/2026 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 13/08/2026 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 12/08/2026 |
8.70
|
300 | 8.70 | 8.70 | 8.10 | 0 | 0 | 0 | |
| 11/08/2026 |
8.50
|
500 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 10/08/2026 |
8.60
|
300 | 7.90 | 8.60 | 7.90 | 0 | 0 | 0 | |
| 07/08/2026 |
8.40
|
2,600 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 06/08/2026 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 05/08/2026 |
8.50
|
100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 04/08/2026 |
8.50
|
100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 03/08/2026 |
8
|
500 | 7.90 | 8.60 | 7.90 | 0 | 0 | 0 | |
| 31/07/2026 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 30/07/2026: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
| 30/07/2026 |
8.60
|
700 | 8.30 | 8.60 | 8.30 | 0 | 0 | 0 | |
| 29/07/2026 |
8.30
|
1,700 | 7.93 | 8.30 | 7.93 | 0 | 0 | 0 | |
| 28/07/2026 |
7.93
|
14,200 | 7.93 | 8.02 | 7.37 | 0 | 0 | 0 | |
| 27/07/2026 |
7.93
|
1,200 | 7.18 | 8.49 | 7.18 | 0 | 0 | 0 | |
| 24/07/2026 |
7.93
|
1,300 | 8.02 | 8.02 | 7.93 | 0 | 0 | 0 | |
| 23/07/2026 |
8.02
|
500 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 22/07/2026 |
8.02
|
9,600 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 21/07/2026 |
8.30
|
1,500 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 20/07/2026 |
8.30
|
6,200 | 7.74 | 8.30 | 7.55 | 0 | 0 | 0 | |
| 17/07/2026 |
8.30
|
6,600 | 7.74 | 8.58 | 7.65 | 0 | 0 | 0 | |
| 16/07/2026 |
8.39
|
10,000 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
| 15/07/2026 |
8.39
|
100 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
| 14/07/2026 |
8.39
|
5,500 | 8.86 | 8.86 | 7.37 | 0 | 0 | 0 | |
| 13/07/2026 |
8.11
|
1,200 | 8.21 | 8.21 | 8.02 | 0 | 0 | 0 | |
| 10/07/2026 |
8.21
|
500 | 8.58 | 8.58 | 8.21 | 0 | 0 | 0 | |
| 09/07/2026 |
8.49
|
700 | 8.67 | 8.67 | 8.49 | 0 | 0 | 0 | |
| 08/07/2026 |
8.86
|
600 | 8.21 | 8.86 | 8.21 | 0 | 0 | 0 | |
| 07/07/2026 |
8.67
|
1,700 | 8.30 | 8.67 | 8.30 | 0 | 0 | 0 | |
| 06/07/2026 |
8.58
|
300 | 8.49 | 8.58 | 8.49 | 0 | 0 | 0 | |
| 03/07/2026 |
8.39
|
1,600 | 8.58 | 8.58 | 8.39 | 0 | 0 | 0 | |
| 02/07/2026 |
8.49
|
100 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 01/07/2026 |
8.30
|
13,900 | 8.30 | 8.30 | 8.21 | 0 | 0 | 0 | |
| 30/06/2026 |
8.30
|
10,100 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 29/06/2026 |
8.39
|
1,800 | 8.30 | 8.39 | 8.11 | 0 | 0 | 0 | |
| 26/06/2026 |
8.02
|
11,800 | 8.30 | 8.30 | 8.02 | 0 | 0 | 0 | |
| 25/06/2026 |
8.21
|
1,100 | 8.39 | 8.39 | 8.21 | 0 | 0 | 0 | |
| 24/06/2026 |
8.39
|
1,000 | 8.39 | 8.39 | 8.21 | 0 | 0 | 0 | |
| 23/06/2026 |
7.93
|
8,400 | 8.39 | 8.39 | 7.93 | 0 | 0 | 0 | |
| 22/06/2026 |
8.67
|
100 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 | |
| 19/06/2026 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 | |
| 18/06/2026 |
8.67
|
100 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 | |
| 17/06/2026 |
8.30
|
200 | 8.39 | 8.39 | 8.30 | 0 | 0 | 0 | |
| 16/06/2026 |
8.39
|
100 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
| 15/06/2026 |
8.39
|
2,000 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
| 12/06/2026 |
8.39
|
100 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
| 11/06/2026 |
8.39
|
2,000 | 8.95 | 8.95 | 8.39 | 0 | 0 | 0 | |
| 10/06/2026 |
8.77
|
0 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 | |
| 09/06/2026 |
8.77
|
1,400 | 8.21 | 8.77 | 8.21 | 0 | 0 | 0 | |
| 08/06/2026 |
8.39
|
1,800 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
| 05/06/2026 |
8.39
|
200 | 8.86 | 8.86 | 8.39 | 0 | 0 | 0 | |
| 04/06/2026 |
8.58
|
16,200 | 8.39 | 8.58 | 8.39 | 0 | 0 | 0 | |
| 03/06/2026 |
8.58
|
3,300 | 8.58 | 8.58 | 8.30 | 0 | 0 | 0 | |
| 02/06/2026 |
8.58
|
2,100 | 8.67 | 8.67 | 8.58 | 0 | 0 | 0 | |
| 01/06/2026 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 | |
| 29/05/2026 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 | |
| 28/05/2026 |
8.67
|
1,100 | 8.77 | 8.77 | 8.67 | 0 | 0 | 0 | |
| 27/05/2026 |
8.86
|
1,200 | 8.67 | 8.86 | 8.67 | 0 | 0 | 0 | |
| 26/05/2026 |
8.58
|
5,200 | 8.58 | 8.77 | 8.49 | 0 | 0 | 0 | |
| 25/05/2026 |
8.86
|
4,800 | 8.86 | 8.86 | 8.58 | 0 | 0 | 0 | |
| 22/05/2026 |
8.86
|
0 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 | |
| 21/05/2026 |
8.86
|
700 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 | |
| 20/05/2026 |
8.95
|
200 | 8.39 | 8.95 | 8.39 | 0 | 0 | 0 | |
| 19/05/2026 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 | |
| 18/05/2026 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 | |
| 15/05/2026 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 | |
| 14/05/2026 |
8.95
|
5,300 | 8.95 | 8.95 | 8.77 | 0 | 0 | 0 | |
| 13/05/2026 |
8.95
|
6,000 | 8.77 | 8.95 | 8.67 | 0 | 0 | 0 | |
| 12/05/2026 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 | |
| 11/05/2026 |
8.95
|
2,500 | 8.95 | 9.14 | 8.95 | 0 | 0 | 0 | |
| 08/05/2026 |
8.95
|
5,100 | 9.05 | 9.05 | 8.77 | 0 | 0 | 0 | |
| 07/05/2026 |
8.95
|
5,400 | 9.14 | 9.14 | 8.86 | 0 | 0 | 0 | |
| 06/05/2026 |
9.23
|
500 | 9.14 | 9.23 | 9.05 | 0 | 0 | 0 | |
| 05/05/2026 |
9.14
|
4,200 | 8.95 | 9.14 | 8.95 | 0 | 0 | 0 | |
| 04/05/2026 |
9.05
|
4,500 | 9.33 | 9.33 | 8.95 | 0 | 0 | 0 | |
| 29/04/2026 |
9.14
|
600 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 | |
| 28/04/2026 |
9.05
|
2,100 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 | |
| 24/04/2026 |
9.05
|
15,400 | 9.05 | 9.14 | 9.05 | 0 | 0 | 0 | |
| 23/04/2026 |
9.05
|
15,700 | 9.14 | 9.23 | 9.05 | 0 | 0 | 0 | |
| 22/04/2026 |
9.33
|
11,400 | 9.33 | 9.33 | 9.23 | 0 | 0 | 0 | |
| 21/04/2026 |
9.51
|
11,900 | 9.33 | 9.51 | 9.33 | 0 | 0 | 0 | |
| 20/04/2026 |
9.61
|
300 | 9.61 | 9.61 | 9.61 | 0 | 0 | 0 | |
| 17/04/2026 |
9.61
|
100 | 9.61 | 9.61 | 9.61 | 0 | 0 | 0 | |