| 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% | 30,300 | -16,500 | -0.1 |
6.40
8.20
6.60
|
|
2 tháng
(2026-07-20) |
-0.80 | -10.81% | 62,400 | -16,500 | -0.1 |
6.40
8.20
6.60
|
|
3 tháng
(2026-06-19) |
-1.20 | -15.38% | 67,700 | -16,700 | -0.1 |
6.40
8.20
6.60
|
|
6 tháng
(2026-03-23) |
-1.05 | -13.73% | 128,200 | -16,700 | -0.1 |
6.40
8.20
6.60
|
|
12 tháng
(2025-09-22) |
-0.58 | -8.05% | 186,700 | -16,700 | -0.1 |
6.40
8.20
6.60
|
|
24 tháng
(2024-09-27) |
-0.94 | -12.52% | 385,869 | -29,000 | -0.2 |
6.21
8.20
6.60
|
|
36 tháng
(2023-10-03) |
-0.88 | -11.74% | 520,386 | -29,782 | -0.2 |
5.82
9.56
6.60
|
|
60 tháng
(2021-10-13) |
-2.08 | -23.92% | 1,755,861 | 72,764 | 1.5 |
5.64
13.32
6.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 17/09/2026 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 | |
| 16/09/2026 |
6.60
|
100 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 | |
| 15/09/2026 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 | |
| 14/09/2026 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 | |
| 11/09/2026 |
7
|
400 | 6.50 | 7 | 6.50 | 0 | 0 | 0 | |
| 10/09/2026 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
| 09/09/2026 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
| 08/09/2026 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
| 07/09/2026 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
| 04/09/2026 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
| 03/09/2026 |
6.40
|
13,000 | 6.40 | 6.40 | 6.40 | 0 | 13,000 | -0.1 | |
| 02/09/2026 |
8.20
|
100 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 01/09/2026 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 31/08/2026 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 | |
| 28/08/2026 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
| 27/08/2026 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
| 26/08/2026 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
| 25/08/2026 |
6.40
|
3,600 | 7 | 7 | 6.30 | 0 | 3,500 | -0.0 | |
| 24/08/2026 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 | |
| 21/08/2026 |
7
|
13,000 | 6.60 | 7 | 6.60 | 0 | 0 | 0 | |
| 20/08/2026 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 | |
| 19/08/2026 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 | |
| 18/08/2026 |
6.60
|
100 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 | |
| 17/08/2026 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
| 14/08/2026 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
| 13/08/2026 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
| 12/08/2026 |
6.40
|
1,100 | 6.90 | 6.90 | 6.40 | 0 | 0 | 0 | |
| 11/08/2026 |
7
|
3,000 | 7 | 7 | 7 | 0 | 0 | 0 | |
| 10/08/2026 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 | |
| 07/08/2026 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 | |
| 06/08/2026 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 | |
| 05/08/2026 |
7
|
2,600 | 6.80 | 7 | 6.80 | 0 | 0 | 0 | |
| 04/08/2026 |
7
|
1,200 | 6.70 | 7 | 6.70 | 0 | 0 | 0 | |
| 03/08/2026 |
6.50
|
2,400 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
| 31/07/2026 |
7.20
|
3,000 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 30/07/2026 |
7.30
|
2,000 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
| 29/07/2026 |
7.20
|
100 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 28/07/2026 |
7.20
|
6,000 | 7 | 7.20 | 7 | 0 | 0 | 0 | |
| 27/07/2026 |
7.50
|
100 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 24/07/2026 |
7
|
6,000 | 7.10 | 7.10 | 7 | 0 | 0 | 0 | |
| 23/07/2026 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 | |
| 22/07/2026 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 | |
| 21/07/2026 |
7
|
2,600 | 7.20 | 7.20 | 7 | 0 | 0 | 0 | |
| 20/07/2026 |
7.40
|
2,000 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 17/07/2026 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 16/07/2026 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 15/07/2026 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 14/07/2026 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 13/07/2026 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 10/07/2026 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 09/07/2026 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 08/07/2026 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 07/07/2026 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 06/07/2026 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 03/07/2026 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 02/07/2026 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 01/07/2026 |
7.70
|
100 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 30/06/2026 |
7.10
|
200 | 7.10 | 7.10 | 7.10 | 0 | 200 | -0.0 | |
| 29/06/2026 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 26/06/2026 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 25/06/2026 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 24/06/2026 |
7.80
|
1,000 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 23/06/2026 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 22/06/2026 |
7.80
|
1,000 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 19/06/2026 |
7.80
|
3,000 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 18/06/2026 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 17/06/2026 |
7.80
|
1,700 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 16/06/2026 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 15/06/2026 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 12/06/2026 |
7.80
|
300 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 11/06/2026 |
7.80
|
1,000 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 10/06/2026 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 09/06/2026 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 08/06/2026 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 05/06/2026 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 04/06/2026 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 03/06/2026 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 02/06/2026 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 01/06/2026 |
7.80
|
100 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 29/05/2026 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 28/05/2026 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 27/05/2026 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 26/05/2026 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 25/05/2026 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 22/05/2026 |
7.80
|
200 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 21/05/2026 |
7.80
|
800 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 20/05/2026 |
7.80
|
6,200 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 19/05/2026: Cổ tức tiền mặt tỉ lệ: 4.5% | |||||||||
| 19/05/2026 |
7.80
|
500 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 18/05/2026 |
7.65
|
1,100 | 7.74 | 7.74 | 7.65 | 0 | 0 | 0 | |
| 15/05/2026 |
7.56
|
0 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 | |
| 14/05/2026 |
7.56
|
0 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 | |
| 13/05/2026 |
7.56
|
0 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 | |
| 12/05/2026 |
7.56
|
300 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 | |
| 11/05/2026 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 | |
| 08/05/2026 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 | |
| 07/05/2026 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 | |
| 06/05/2026 |
7.46
|
300 | 6.89 | 7.46 | 6.89 | 0 | 0 | 0 | |
| 05/05/2026 |
7.46
|
2,000 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 | |
| 04/05/2026 |
7.46
|
1,000 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 | |
| 01/05/2026 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 30/04/2026 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 | |