| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-06) |
0.10 | 1.11% | 13,300 | 0 | 0 |
8.20
10.10
9.10
|
|
2 tháng
(2026-06-04) |
0.10 | 1.11% | 28,400 | 0 | 0 |
8.20
10.60
9.10
|
|
3 tháng
(2026-05-05) |
0.10 | 1.11% | 77,600 | -500 | 0 |
8.20
10.60
9.10
|
|
6 tháng
(2026-02-04) |
0.19 | 2.13% | 119,300 | -13,500 | -0.1 |
8.20
10.60
9.10
|
|
12 tháng
(2025-08-08) |
3.79 | 71.37% | 925,200 | -26,600 | -0.2 |
5.22
10.60
9.10
|
|
24 tháng
(2024-08-13) |
0.93 | 11.34% | 1,591,644 | -218,200 | -1.6 |
4.95
10.60
9.10
|
|
36 tháng
(2023-08-21) |
0.31 | 3.54% | 1,762,142 | -248,300 | -2.0 |
4.95
10.73
9.10
|
|
60 tháng
(2021-08-30) |
-0.47 | -4.90% | 2,861,427 | -111,000 | 0.2 |
4.95
12.78
9.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 04/08/2026 |
8.40
|
2,000 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 03/08/2026 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
| 31/07/2026 |
9.10
|
100 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
| 30/07/2026 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 29/07/2026 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 28/07/2026 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 27/07/2026 |
8.30
|
1,200 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 24/07/2026 |
8.20
|
5,000 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 23/07/2026 |
9.10
|
200 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
| 22/07/2026 |
9.10
|
6,500 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
| 21/07/2026 |
10.10
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 | |
| 20/07/2026 |
10.10
|
100 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 | |
| 17/07/2026 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 16/07/2026 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 15/07/2026 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 14/07/2026 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 13/07/2026 |
9.20
|
100 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 10/07/2026 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
| 09/07/2026 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
| 08/07/2026 |
9.70
|
100 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
| 07/07/2026 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 06/07/2026 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 03/07/2026 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 02/07/2026 |
9
|
1,700 | 8.90 | 9 | 8.90 | 0 | 0 | 0 | |
| 01/07/2026 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
| 30/06/2026 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
| 29/06/2026 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
| 26/06/2026 |
8.90
|
2,000 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
| 25/06/2026 |
8.90
|
1,100 | 8.50 | 8.90 | 8.50 | 0 | 0 | 0 | |
| 24/06/2026 |
9.40
|
100 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
| 23/06/2026 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 22/06/2026 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 19/06/2026 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 18/06/2026 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 17/06/2026 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 16/06/2026 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 15/06/2026 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 12/06/2026 |
8.70
|
3,900 | 9 | 9 | 8.70 | 0 | 0 | 0 | |
| 11/06/2026 |
9.60
|
100 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
| 10/06/2026 |
10.60
|
3,100 | 9 | 10.60 | 9 | 0 | 0 | 0 | |
| 09/06/2026 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 | |
| 08/06/2026 |
9.90
|
600 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 | |
| 05/06/2026 |
9
|
2,000 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 04/06/2026 |
9
|
500 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 03/06/2026 |
9
|
2,000 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 02/06/2026 |
9
|
4,000 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 01/06/2026 |
9
|
8,800 | 8.30 | 9 | 8.10 | 0 | 0 | 0 | |
| 29/05/2026 |
9
|
2,000 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 28/05/2026 |
9
|
4,100 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 27/05/2026 |
9
|
5,900 | 9 | 9 | 8.90 | 0 | 0 | 0 | |
| 26/05/2026 |
8.30
|
200 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 25/05/2026 |
8.50
|
4,600 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 22/05/2026 |
9
|
600 | 8.10 | 9 | 8.10 | 0 | 0 | 0 | |
| 21/05/2026 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 20/05/2026 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 19/05/2026 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 18/05/2026 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 15/05/2026 |
9
|
2,100 | 9 | 9 | 8.50 | 0 | 0 | 0 | |
| 14/05/2026 |
9.30
|
1,700 | 8.10 | 9.30 | 8.10 | 0 | 0 | 0 | |
| 13/05/2026 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 12/05/2026 |
9
|
100 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 11/05/2026 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 08/05/2026 |
9
|
200 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 07/05/2026: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 07/05/2026 |
9
|
2,600 | 9 | 9 | 8.90 | 0 | 0 | 0 | |
| 06/05/2026 |
9.00
|
2,000 | 9.09 | 9.09 | 9.00 | 0 | 500 | 0 | |
| 05/05/2026 |
9.00
|
8,300 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
| 04/05/2026 |
9.45
|
100 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 | |
| 29/04/2026 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
| 28/04/2026 |
9.00
|
8,000 | 8.55 | 9.00 | 8.55 | 0 | 0 | 0 | |
| 24/04/2026 |
9.00
|
1,800 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
| 23/04/2026 |
9.00
|
100 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
| 22/04/2026 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
| 21/04/2026 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
| 20/04/2026 |
9.00
|
7,700 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
| 17/04/2026 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
| 16/04/2026 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
| 15/04/2026 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
| 14/04/2026 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
| 13/04/2026 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
| 10/04/2026 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
| 09/04/2026 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
| 08/04/2026 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
| 07/04/2026 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
| 06/04/2026 |
9.00
|
100 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
| 03/04/2026 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
| 02/04/2026 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
| 01/04/2026 |
9.00
|
1,100 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
| 31/03/2026 |
9.00
|
1,400 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
| 30/03/2026 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
| 27/03/2026 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
| 26/03/2026 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
| 25/03/2026 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
| 24/03/2026 |
9.00
|
1,000 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
| 23/03/2026 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
| 20/03/2026 |
9.00
|
200 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
| 19/03/2026 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
| 18/03/2026 |
9.00
|
100 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
| 17/03/2026 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
| 16/03/2026 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
| 13/03/2026 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
| 12/03/2026 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |