| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-01) |
0.60 | 8.96% | 44,100 | 0 | 0 |
6.40
7.40
7.40
|
|
2 tháng
(2026-06-01) |
0.30 | 4.29% | 102,400 | 0 | 0 |
6.40
7.40
7.40
|
|
3 tháng
(2026-05-04) |
-0.29 | -3.85% | 253,300 | 0 | 0 |
6.40
7.69
7.40
|
|
6 tháng
(2026-02-02) |
-0.29 | -3.85% | 1,654,100 | 0 | 0 |
6.40
12.49
7.40
|
|
12 tháng
(2025-08-05) |
-0.10 | -1.35% | 1,834,100 | 0 | 0 |
6.40
12.49
7.40
|
|
24 tháng
(2024-08-12) |
-0.47 | -6.05% | 2,195,926 | -100 | 0 |
6.40
12.49
7.40
|
|
36 tháng
(2023-08-16) |
-0.56 | -7.08% | 2,716,889 | -18,800 | -0.2 |
6.40
12.49
7.40
|
|
60 tháng
(2021-08-26) |
0.91 | 14.17% | 5,416,979 | -1,500 | -0.0 |
5.91
14.14
7.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 31/07/2026 |
7.40
|
1,100 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 | |
| 30/07/2026 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
| 29/07/2026 |
7.20
|
2,600 | 7.50 | 7.50 | 7.20 | 0 | 0 | 0 | |
| 28/07/2026 |
7
|
4,700 | 7 | 7 | 7 | 0 | 0 | 0 | |
| 27/07/2026 |
7.10
|
5,600 | 7 | 7.10 | 7 | 0 | 0 | 0 | |
| 24/07/2026 |
7
|
1,600 | 6.90 | 7 | 6.90 | 0 | 0 | 0 | |
| 23/07/2026 |
7
|
10,300 | 6.80 | 7.10 | 6.80 | 0 | 0 | 0 | |
| 22/07/2026 |
6.50
|
400 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 | |
| 21/07/2026 |
6.70
|
200 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
| 20/07/2026 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
| 17/07/2026 |
6.70
|
700 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
| 16/07/2026 |
6.70
|
200 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
| 15/07/2026 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
| 14/07/2026 |
6.40
|
900 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
| 13/07/2026 |
6.60
|
2,200 | 6.10 | 6.60 | 6.10 | 0 | 0 | 0 | |
| 10/07/2026 |
6.80
|
4,900 | 6.70 | 6.80 | 6.70 | 0 | 0 | 0 | |
| 09/07/2026 |
6.80
|
1,000 | 6.60 | 6.90 | 6.60 | 0 | 0 | 0 | |
| 08/07/2026 |
6.70
|
300 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
| 07/07/2026 |
6.70
|
4,700 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 | |
| 06/07/2026 |
6.70
|
500 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
| 03/07/2026 |
6.90
|
1,200 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
| 02/07/2026 |
6.90
|
100 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
| 01/07/2026 |
6.70
|
2,000 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 | |
| 30/06/2026 |
6.70
|
2,400 | 6.70 | 6.80 | 6.70 | 0 | 0 | 0 | |
| 29/06/2026 |
6.60
|
2,000 | 6.80 | 7 | 5.80 | 0 | 0 | 0 | |
| 26/06/2026 |
6.80
|
3,500 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
| 25/06/2026 |
6.80
|
6,500 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 | |
| 24/06/2026 |
6.90
|
400 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 | |
| 23/06/2026 |
6.80
|
4,100 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 | |
| 22/06/2026 |
6.90
|
1,000 | 7 | 7 | 6.90 | 0 | 0 | 0 | |
| 19/06/2026 |
7
|
2,000 | 7 | 7 | 7 | 0 | 0 | 0 | |
| 18/06/2026 |
7
|
200 | 7 | 7 | 7 | 0 | 0 | 0 | |
| 17/06/2026 |
7
|
100 | 7 | 7 | 7 | 0 | 0 | 0 | |
| 16/06/2026 |
7
|
2,200 | 7 | 7 | 7 | 0 | 0 | 0 | |
| 15/06/2026 |
7.10
|
5,200 | 6.90 | 7.10 | 6.90 | 0 | 0 | 0 | |
| 12/06/2026 |
7
|
1,000 | 7.10 | 7.10 | 7 | 0 | 0 | 0 | |
| 11/06/2026 |
7
|
2,100 | 7.10 | 7.10 | 7 | 0 | 0 | 0 | |
| 10/06/2026 |
7.30
|
3,400 | 7.70 | 7.70 | 7.30 | 0 | 0 | 0 | |
| 09/06/2026 |
7
|
300 | 6.90 | 7 | 6.90 | 0 | 0 | 0 | |
| 08/06/2026 |
6.90
|
200 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
| 05/06/2026 |
7.10
|
1,400 | 7.20 | 7.20 | 7 | 0 | 0 | 0 | |
| 04/06/2026 |
7.20
|
600 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 | |
| 03/06/2026 |
7.10
|
1,200 | 7 | 7.10 | 7 | 0 | 0 | 0 | |
| 02/06/2026 |
7
|
14,300 | 7.10 | 7.20 | 7 | 0 | 0 | 0 | |
| 01/06/2026 |
7
|
4,200 | 7.20 | 7.20 | 7 | 0 | 0 | 0 | |
| 29/05/2026 |
7.10
|
1,500 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
| 28/05/2026 |
7.20
|
8,200 | 7.20 | 7.20 | 7 | 0 | 0 | 0 | |
| 27/05/2026 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 26/05/2026 |
7.20
|
12,500 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 | |
| 25/05/2026 |
7.30
|
3,100 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
| 22/05/2026 |
7.30
|
800 | 7.10 | 7.40 | 7.10 | 0 | 0 | 0 | |
| 21/05/2026: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
| 21/05/2026 |
7
|
2,000 | 7.60 | 7.60 | 7 | 0 | 0 | 0 | |
| 20/05/2026 |
7.40
|
500 | 7.88 | 7.88 | 7.40 | 0 | 0 | 0 | |
| 19/05/2026 |
7.40
|
2,900 | 7.88 | 7.88 | 7.40 | 0 | 0 | 0 | |
| 18/05/2026 |
7.30
|
15,600 | 7.69 | 7.69 | 7.30 | 0 | 0 | 0 | |
| 15/05/2026 |
7.30
|
6,300 | 7.30 | 7.40 | 7.11 | 0 | 0 | 0 | |
| 14/05/2026 |
7.40
|
600 | 7.30 | 7.40 | 7.30 | 0 | 0 | 0 | |
| 13/05/2026 |
7.40
|
800 | 7.30 | 7.50 | 7.30 | 0 | 0 | 0 | |
| 12/05/2026 |
7.21
|
6,800 | 7.11 | 7.21 | 7.11 | 0 | 0 | 0 | |
| 11/05/2026 |
7.11
|
12,900 | 7.21 | 7.21 | 6.92 | 0 | 0 | 0 | |
| 08/05/2026 |
7.40
|
14,500 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 | |
| 07/05/2026 |
7.50
|
13,700 | 7.50 | 7.59 | 7.50 | 0 | 0 | 0 | |
| 06/05/2026 |
7.69
|
9,900 | 7.30 | 7.78 | 7.30 | 0 | 0 | 0 | |
| 05/05/2026 |
7.69
|
35,800 | 7.30 | 7.69 | 6.92 | 0 | 0 | 0 | |
| 04/05/2026 |
7.59
|
2,500 | 7.59 | 7.69 | 7.50 | 0 | 0 | 0 | |
| 29/04/2026 |
7.59
|
5,600 | 7.50 | 7.59 | 6.73 | 0 | 0 | 0 | |
| 28/04/2026 |
7.50
|
800 | 7.50 | 7.69 | 7.50 | 0 | 0 | 0 | |
| 24/04/2026 |
7.50
|
12,800 | 7.69 | 7.69 | 7.40 | 0 | 0 | 0 | |
| 23/04/2026 |
7.69
|
400 | 7.98 | 7.98 | 7.21 | 0 | 0 | 0 | |
| 22/04/2026 |
7.40
|
17,600 | 7.50 | 7.59 | 7.40 | 0 | 0 | 0 | |
| 21/04/2026 |
7.50
|
11,300 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 | |
| 20/04/2026 |
7.50
|
1,800 | 7.69 | 7.69 | 7.30 | 0 | 0 | 0 | |
| 17/04/2026 |
7.59
|
18,400 | 7.30 | 7.59 | 7.30 | 0 | 0 | 0 | |
| 16/04/2026 |
7.30
|
14,300 | 7.30 | 7.30 | 7.21 | 0 | 0 | 0 | |
| 15/04/2026 |
7.40
|
5,800 | 7.40 | 7.59 | 7.30 | 0 | 0 | 0 | |
| 14/04/2026 |
7.59
|
4,500 | 7.40 | 7.69 | 7.21 | 0 | 0 | 0 | |
| 13/04/2026 |
7.50
|
1,300 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 | |
| 10/04/2026 |
7.40
|
12,500 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 09/04/2026 |
7.30
|
10,300 | 7.59 | 7.59 | 7.30 | 0 | 0 | 0 | |
| 08/04/2026 |
7.59
|
20,600 | 7.30 | 7.59 | 7.30 | 0 | 0 | 0 | |
| 07/04/2026 |
7.30
|
5,900 | 7.59 | 7.59 | 7.30 | 0 | 0 | 0 | |
| 06/04/2026 |
7.50
|
3,400 | 7.59 | 7.59 | 7.50 | 0 | 0 | 0 | |
| 03/04/2026 |
7.88
|
1,600 | 7.69 | 7.88 | 7.59 | 0 | 0 | 0 | |
| 02/04/2026 |
7.98
|
6,000 | 7.78 | 7.98 | 7.69 | 0 | 0 | 0 | |
| 01/04/2026 |
7.69
|
3,400 | 7.88 | 7.88 | 7.69 | 0 | 0 | 0 | |
| 31/03/2026 |
7.98
|
2,200 | 7.88 | 7.98 | 7.88 | 0 | 0 | 0 | |
| 30/03/2026 |
7.78
|
5,000 | 7.98 | 7.98 | 7.78 | 0 | 0 | 0 | |
| 27/03/2026 |
7.78
|
3,800 | 7.88 | 7.98 | 7.69 | 0 | 0 | 0 | |
| 26/03/2026 |
7.78
|
3,000 | 7.78 | 8.07 | 7.78 | 0 | 0 | 0 | |
| 25/03/2026 |
7.78
|
7,000 | 7.30 | 7.88 | 7.30 | 0 | 0 | 0 | |
| 24/03/2026 |
7.30
|
13,300 | 7.59 | 7.59 | 7.30 | 0 | 0 | 0 | |
| 23/03/2026 |
7.69
|
2,800 | 7.69 | 7.69 | 7.40 | 0 | 0 | 0 | |
| 20/03/2026 |
7.69
|
35,500 | 8.36 | 8.36 | 7.69 | 0 | 0 | 0 | |
| 19/03/2026 |
7.88
|
11,100 | 7.98 | 8.07 | 7.69 | 0 | 0 | 0 | |
| 18/03/2026 |
8.17
|
27,000 | 7.69 | 8.17 | 7.50 | 0 | 0 | 0 | |
| 17/03/2026 |
7.50
|
61,400 | 7.69 | 7.69 | 7.30 | 0 | 0 | 0 | |
| 16/03/2026 |
7.69
|
29,900 | 8.46 | 8.46 | 7.21 | 0 | 0 | 0 | |
| 13/03/2026 |
8.46
|
101,000 | 8.65 | 9.42 | 7.30 | 0 | 0 | 0 | |
| 12/03/2026 |
8.65
|
74,600 | 9.51 | 10.57 | 8.26 | 0 | 0 | 0 | |
| 11/03/2026 |
9.51
|
35,400 | 10.57 | 10.57 | 9.03 | 0 | 0 | 0 | |