| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-30) |
-0.90 | -10.11% | 50,000 | 0 | 0 |
8
8.90
8.10
|
|
2 tháng
(2026-06-01) |
-1.30 | -13.98% | 105,500 | 0 | 0 |
8
9.30
8.10
|
|
3 tháng
(2026-05-04) |
-1.80 | -18.37% | 152,700 | 0 | 0 |
8
9.80
8.10
|
|
6 tháng
(2026-02-02) |
-2.21 | -21.64% | 505,900 | -3,000 | -0.0 |
8
10.84
8.10
|
|
12 tháng
(2025-08-04) |
-2.66 | -24.96% | 1,235,100 | -22,100 | -0.3 |
8
11.47
8.10
|
|
24 tháng
(2024-08-09) |
-2.21 | -21.64% | 2,811,722 | -30,600 | -0.2 |
8
13.31
8.10
|
|
36 tháng
(2023-08-15) |
-1.46 | -15.44% | 4,547,155 | -109,300 | -1.2 |
8
13.31
8.10
|
|
60 tháng
(2021-08-25) |
1.38 | 20.82% | 9,653,994 | 44,200 | 0.8 |
6.62
13.31
8.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 31/07/2026 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 30/07/2026 |
8.10
|
2,600 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 29/07/2026 |
8
|
2,500 | 8.10 | 8.10 | 8 | 0 | 0 | 0 | |
| 28/07/2026 |
8.20
|
4,300 | 8.20 | 8.20 | 8 | 0 | 0 | 0 | |
| 27/07/2026 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 24/07/2026 |
8.40
|
6,600 | 8.20 | 8.40 | 8.20 | 0 | 0 | 0 | |
| 23/07/2026 |
8.40
|
3,800 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 22/07/2026 |
8.40
|
200 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 21/07/2026 |
8.40
|
3,200 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 | |
| 20/07/2026 |
8.50
|
1,500 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 | |
| 17/07/2026 |
8.60
|
1,100 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 16/07/2026 |
8.60
|
300 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 15/07/2026 |
8.60
|
4,200 | 8.70 | 8.70 | 8.60 | 0 | 0 | 0 | |
| 14/07/2026 |
8.70
|
100 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 13/07/2026 |
8.60
|
100 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 10/07/2026 |
8.70
|
100 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 09/07/2026 |
8.70
|
700 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 08/07/2026 |
8.70
|
1,500 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 07/07/2026 |
8.70
|
600 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 | |
| 06/07/2026 |
8.80
|
11,100 | 8.80 | 8.80 | 8.60 | 0 | 0 | 0 | |
| 03/07/2026 |
8.80
|
300 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 | |
| 02/07/2026 |
8.90
|
3,500 | 8.80 | 9 | 8.80 | 0 | 0 | 0 | |
| 01/07/2026 |
8.90
|
2,900 | 8.80 | 8.90 | 8.80 | 0 | 0 | 0 | |
| 30/06/2026 |
8.90
|
1,400 | 8.70 | 8.90 | 8.70 | 0 | 0 | 0 | |
| 29/06/2026 |
8.80
|
2,300 | 8.80 | 8.90 | 8.80 | 0 | 0 | 0 | |
| 26/06/2026 |
8.90
|
2,800 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 | |
| 25/06/2026 |
8.90
|
2,600 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
| 24/06/2026 |
8.90
|
800 | 8.80 | 8.90 | 8.80 | 0 | 0 | 0 | |
| 23/06/2026 |
8.90
|
1,700 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
| 22/06/2026 |
9
|
6,000 | 8.90 | 9 | 8.80 | 0 | 0 | 0 | |
| 19/06/2026 |
8.90
|
6,900 | 9.10 | 9.10 | 8.90 | 0 | 0 | 0 | |
| 18/06/2026 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
| 17/06/2026 |
9.10
|
2,500 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
| 16/06/2026 |
9.10
|
1,300 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
| 15/06/2026 |
9.10
|
1,600 | 9.20 | 9.20 | 9.10 | 0 | 0 | 0 | |
| 12/06/2026 |
9.20
|
800 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 11/06/2026 |
9.20
|
600 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 10/06/2026 |
9.10
|
5,100 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
| 09/06/2026 |
9.10
|
100 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
| 08/06/2026 |
9.10
|
700 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
| 05/06/2026 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
| 04/06/2026 |
9.10
|
400 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
| 03/06/2026 |
9.10
|
6,800 | 9.20 | 9.20 | 9.10 | 0 | 0 | 0 | |
| 02/06/2026 |
9.10
|
12,100 | 9.30 | 9.30 | 9 | 0 | 0 | 0 | |
| 01/06/2026 |
9.30
|
400 | 9.20 | 9.30 | 9.20 | 0 | 0 | 0 | |
| 29/05/2026 |
9.20
|
4,200 | 9.30 | 9.30 | 9.20 | 0 | 0 | 0 | |
| 28/05/2026 |
9.30
|
2,000 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
| 27/05/2026 |
9.30
|
6,200 | 9.40 | 9.40 | 9.20 | 0 | 0 | 0 | |
| 26/05/2026 |
9.30
|
7,000 | 9.40 | 9.40 | 9.30 | 0 | 0 | 0 | |
| 25/05/2026 |
9.40
|
700 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
| 22/05/2026 |
9.40
|
4,700 | 9.50 | 9.50 | 9.40 | 0 | 0 | 0 | |
| 21/05/2026 |
9.50
|
2,000 | 9.60 | 9.60 | 9.50 | 0 | 0 | 0 | |
| 20/05/2026 |
9.60
|
3,300 | 9.60 | 9.60 | 9.50 | 0 | 0 | 0 | |
| 19/05/2026 |
9.60
|
500 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
| 18/05/2026 |
9.60
|
2,100 | 9.50 | 9.70 | 9.50 | 0 | 0 | 0 | |
| 15/05/2026 |
9.70
|
1,700 | 9.60 | 9.70 | 9.60 | 0 | 0 | 0 | |
| 14/05/2026 |
9.70
|
1,000 | 9.50 | 9.70 | 9.50 | 0 | 0 | 0 | |
| 13/05/2026 |
9.70
|
1,200 | 9.60 | 9.70 | 9.60 | 0 | 0 | 0 | |
| 12/05/2026 |
9.70
|
200 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
| 11/05/2026 |
9.60
|
1,400 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
| 08/05/2026 |
9.70
|
700 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
| 07/05/2026 |
9.70
|
2,200 | 9.70 | 9.80 | 9.60 | 0 | 0 | 0 | |
| 06/05/2026 |
9.70
|
2,400 | 9.80 | 9.80 | 9.60 | 0 | 0 | 0 | |
| 05/05/2026 |
9.80
|
1,400 | 9.70 | 9.90 | 9.70 | 0 | 0 | 0 | |
| 04/05/2026 |
9.80
|
2,300 | 9.90 | 9.90 | 9.80 | 0 | 0 | 0 | |
| 29/04/2026 |
9.90
|
6,100 | 10 | 10 | 9.80 | 0 | 0 | 0 | |
| 28/04/2026 |
10
|
10,100 | 10 | 10 | 9.80 | 0 | 0 | 0 | |
| 24/04/2026 |
10.10
|
600 | 10 | 10.10 | 10 | 0 | 0 | 0 | |
| 23/04/2026 |
10.10
|
2,000 | 10 | 10.20 | 10 | 0 | 0 | 0 | |
| 22/04/2026 |
10
|
1,500 | 10.20 | 10.20 | 10 | 0 | 0 | 0 | |
| 21/04/2026 |
10.10
|
2,400 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 | |
| 20/04/2026 |
10.10
|
3,000 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 | |
| 17/04/2026 |
10.10
|
3,400 | 10.20 | 10.30 | 10.10 | 0 | 0 | 0 | |
| 16/04/2026 |
10.10
|
3,600 | 10.10 | 10.40 | 10.10 | 0 | 0 | 0 | |
| 15/04/2026 |
10.30
|
2,100 | 10.10 | 10.30 | 10.10 | 0 | 0 | 0 | |
| 14/04/2026 |
10.30
|
7,900 | 10.20 | 10.30 | 10.20 | 0 | 0 | 0 | |
| 13/04/2026 |
10.20
|
5,900 | 10.40 | 10.40 | 10.20 | 0 | 0 | 0 | |
| 10/04/2026 |
10.50
|
14,300 | 10.60 | 10.60 | 10.30 | 0 | 0 | 0 | |
| 09/04/2026: Cổ tức tiền mặt tỉ lệ: 11% | |||||||||
| 09/04/2026 |
10.60
|
23,300 | 11 | 11 | 10.40 | 0 | 0 | 0 | |
| 08/04/2026 |
10.30
|
26,900 | 10.39 | 10.48 | 10.30 | 0 | 0 | 0 | |
| 07/04/2026 |
10.39
|
19,300 | 10.48 | 10.48 | 10.39 | 0 | 0 | 0 | |
| 06/04/2026 |
10.39
|
13,500 | 10.57 | 10.57 | 10.39 | 0 | 0 | 0 | |
| 03/04/2026 |
10.48
|
19,700 | 10.48 | 10.57 | 10.48 | 0 | 0 | 0 | |
| 02/04/2026 |
10.39
|
14,000 | 10.48 | 10.57 | 10.39 | 0 | 0 | 0 | |
| 01/04/2026 |
10.57
|
6,000 | 10.57 | 10.57 | 10.48 | 0 | 0 | 0 | |
| 31/03/2026 |
10.57
|
16,700 | 10.57 | 10.66 | 10.57 | 0 | 0 | 0 | |
| 30/03/2026 |
10.57
|
18,300 | 10.57 | 10.57 | 10.48 | 0 | 0 | 0 | |
| 27/03/2026 |
10.48
|
5,800 | 10.48 | 10.66 | 10.48 | 0 | 0 | 0 | |
| 26/03/2026 |
10.48
|
4,600 | 10.48 | 10.57 | 10.48 | 0 | 0 | 0 | |
| 25/03/2026 |
10.39
|
8,000 | 10.39 | 10.48 | 10.39 | 0 | 0 | 0 | |
| 24/03/2026 |
10.12
|
10,200 | 10.21 | 10.21 | 10.12 | 0 | 0 | 0 | |
| 23/03/2026 |
10.12
|
4,200 | 10.39 | 10.48 | 10.12 | 0 | 0 | 0 | |
| 20/03/2026 |
10.48
|
6,000 | 10.48 | 10.57 | 10.39 | 0 | 0 | 0 | |
| 19/03/2026 |
10.39
|
14,400 | 10.21 | 10.48 | 10.21 | 0 | 0 | 0 | |
| 18/03/2026 |
10.12
|
0 | 10.12 | 10.12 | 10.12 | 0 | 0 | 0 | |
| 17/03/2026 |
10.12
|
0 | 10.12 | 10.12 | 10.12 | 0 | 0 | 0 | |
| 16/03/2026 |
10.21
|
4,400 | 10.03 | 10.21 | 10.03 | 0 | 0 | 0 | |
| 13/03/2026 |
10.03
|
300 | 10.03 | 10.03 | 10.03 | 0 | 0 | 0 | |
| 12/03/2026 |
10.03
|
800 | 10.03 | 10.03 | 10.03 | 0 | 0 | 0 | |
| 11/03/2026 |
10.21
|
400 | 10.12 | 10.21 | 10.12 | 0 | 0 | 0 | |
| 10/03/2026 |
9.94
|
1,700 | 9.94 | 10.21 | 9.94 | 0 | 1,500 | -0.0 | |