| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
-0.50 | -5.43% | 595,000 | 0 | 0 |
8.60
9.20
8.70
|
|
2 tháng
(2026-05-29) |
-0.69 | -7.38% | 1,419,100 | 0 | 0 |
8.60
9.58
8.70
|
|
3 tháng
(2026-04-29) |
-0.79 | -8.29% | 2,901,500 | -201,000 | 0 |
8.60
9.58
8.70
|
|
6 tháng
(2026-01-29) |
-0.79 | -8.29% | 16,271,900 | -220,100 | -0.2 |
8.60
11.81
8.70
|
|
12 tháng
(2025-08-04) |
-1.16 | -11.75% | 19,964,500 | -253,700 | -0.6 |
8.60
11.81
8.70
|
|
24 tháng
(2024-08-07) |
-2.29 | -20.83% | 34,159,717 | -1,247,899 | -10.5 |
8.60
11.81
8.70
|
|
36 tháng
(2023-08-14) |
-4.50 | -34.11% | 56,063,826 | -1,294,430 | -10.1 |
8.60
13.29
8.70
|
|
60 tháng
(2021-08-23) |
2.16 | 33.10% | 250,454,017 | -110,900 | 11.0 |
4.76
16.05
8.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 29/07/2026 |
8.60
|
6,300 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 | |
| 28/07/2026 |
8.70
|
30,300 | 8.50 | 8.70 | 8.40 | 0 | 0 | 0 | |
| 27/07/2026 |
8.70
|
8,800 | 8.70 | 8.80 | 8.50 | 0 | 0 | 0 | |
| 24/07/2026 |
8.60
|
9,200 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 | |
| 23/07/2026 |
8.60
|
43,900 | 8.60 | 8.70 | 8.40 | 0 | 0 | 0 | |
| 22/07/2026 |
8.70
|
34,900 | 8.70 | 8.80 | 8.60 | 0 | 0 | 0 | |
| 21/07/2026 |
8.70
|
30,700 | 8.70 | 8.70 | 8.50 | 0 | 0 | 0 | |
| 20/07/2026 |
8.70
|
41,700 | 8.90 | 8.90 | 8.50 | 0 | 0 | 0 | |
| 17/07/2026 |
9
|
1,300 | 9.10 | 9.10 | 9 | 0 | 0 | 0 | |
| 16/07/2026 |
9.10
|
43,600 | 9 | 9.10 | 8.90 | 0 | 0 | 0 | |
| 15/07/2026 |
9
|
40,600 | 9 | 9 | 8.80 | 0 | 0 | 0 | |
| 14/07/2026 |
9.10
|
6,400 | 9.20 | 9.20 | 9 | 0 | 0 | 0 | |
| 13/07/2026 |
9.20
|
74,800 | 8.80 | 9.30 | 8.80 | 0 | 0 | 0 | |
| 10/07/2026 |
8.90
|
62,800 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 | |
| 09/07/2026 |
9
|
12,000 | 9 | 9 | 8.90 | 0 | 0 | 0 | |
| 08/07/2026 |
9
|
29,000 | 9 | 9 | 8.90 | 0 | 0 | 0 | |
| 07/07/2026 |
9
|
26,100 | 9 | 9 | 8.90 | 0 | 0 | 0 | |
| 06/07/2026 |
9
|
48,700 | 9.10 | 9.10 | 9 | 0 | 0 | 0 | |
| 03/07/2026 |
9.10
|
28,500 | 9.10 | 9.10 | 9 | 0 | 0 | 0 | |
| 02/07/2026 |
9.20
|
3,200 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 01/07/2026 |
9.20
|
21,400 | 9.20 | 9.20 | 9 | 0 | 0 | 0 | |
| 30/06/2026 |
9.20
|
18,200 | 9.20 | 9.20 | 9.10 | 0 | 0 | 0 | |
| 29/06/2026 |
9.20
|
9,200 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 26/06/2026 |
9.20
|
13,400 | 9.10 | 9.20 | 9 | 0 | 0 | 0 | |
| 25/06/2026 |
9.10
|
20,900 | 9.10 | 9.10 | 9 | 0 | 0 | 0 | |
| 24/06/2026 |
9.10
|
18,500 | 9 | 9.20 | 9 | 0 | 0 | 0 | |
| 23/06/2026 |
9
|
29,600 | 9.20 | 9.20 | 9 | 0 | 0 | 0 | |
| 22/06/2026 |
9.20
|
11,400 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 19/06/2026 |
9.20
|
6,600 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 18/06/2026 |
9.20
|
18,100 | 9.20 | 9.30 | 9.20 | 0 | 0 | 0 | |
| 17/06/2026 |
9.20
|
24,700 | 9.20 | 9.30 | 9.20 | 0 | 0 | 0 | |
| 16/06/2026 |
9.20
|
29,400 | 9.30 | 9.30 | 9.20 | 0 | 0 | 0 | |
| 15/06/2026 |
9.30
|
121,600 | 9.30 | 9.30 | 9.10 | 0 | 0 | 0 | |
| 12/06/2026 |
9.40
|
28,000 | 9.40 | 9.50 | 9.30 | 0 | 0 | 0 | |
| 11/06/2026 |
9.50
|
10,900 | 9.50 | 9.50 | 9.40 | 0 | 0 | 0 | |
| 10/06/2026 |
9.50
|
25,900 | 9.50 | 9.60 | 9.40 | 0 | 0 | 0 | |
| 09/06/2026: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
| 09/06/2026 |
9.50
|
43,200 | 9.40 | 9.70 | 9.30 | 0 | 0 | 0 | |
| 08/06/2026 |
9.30
|
72,000 | 9.39 | 9.49 | 9.30 | 0 | 0 | 0 | |
| 05/06/2026 |
9.49
|
46,400 | 9.58 | 9.58 | 9.49 | 0 | 0 | 0 | |
| 04/06/2026 |
9.58
|
83,400 | 9.39 | 9.58 | 9.39 | 0 | 0 | 0 | |
| 03/06/2026 |
9.39
|
40,400 | 9.39 | 9.39 | 9.30 | 0 | 0 | 0 | |
| 02/06/2026 |
9.30
|
63,300 | 9.39 | 9.39 | 9.30 | 0 | 0 | 0 | |
| 01/06/2026 |
9.39
|
80,500 | 9.39 | 9.39 | 9.21 | 0 | 0 | 0 | |
| 29/05/2026 |
9.39
|
35,900 | 9.30 | 9.39 | 9.30 | 0 | 0 | 0 | |
| 28/05/2026 |
9.39
|
113,700 | 9.39 | 9.49 | 9.30 | 0 | 64,500 | 0 | |
| 27/05/2026 |
9.39
|
72,900 | 9.49 | 9.49 | 9.39 | 0 | 0 | 0 | |
| 26/05/2026 |
9.49
|
52,500 | 9.49 | 9.58 | 9.30 | 0 | 0 | 0 | |
| 25/05/2026 |
9.58
|
47,100 | 9.49 | 9.67 | 9.49 | 0 | 0 | 0 | |
| 22/05/2026 |
9.49
|
57,600 | 9.49 | 9.49 | 9.39 | 0 | 0 | 0 | |
| 21/05/2026 |
9.49
|
15,600 | 9.49 | 9.49 | 9.30 | 0 | 0 | 0 | |
| 20/05/2026 |
9.49
|
125,900 | 9.49 | 9.49 | 9.30 | 0 | 0 | 0 | |
| 19/05/2026 |
9.58
|
46,600 | 9.58 | 9.67 | 9.49 | 0 | 0 | 0 | |
| 18/05/2026 |
9.58
|
122,500 | 9.49 | 9.58 | 9.39 | 0 | 0 | 0 | |
| 15/05/2026 |
9.49
|
46,400 | 9.39 | 9.49 | 9.30 | 0 | 0 | 0 | |
| 14/05/2026 |
9.30
|
61,600 | 9.39 | 9.39 | 9.30 | 0 | 35,400 | 0 | |
| 13/05/2026 |
9.30
|
159,400 | 9.49 | 9.49 | 9.30 | 0 | 101,100 | 0 | |
| 12/05/2026 |
9.49
|
70,400 | 9.49 | 9.58 | 9.39 | 0 | 0 | 0 | |
| 11/05/2026 |
9.39
|
47,000 | 9.39 | 9.39 | 9.30 | 0 | 0 | 0 | |
| 08/05/2026 |
9.30
|
65,600 | 9.39 | 9.39 | 9.30 | 0 | 0 | 0 | |
| 07/05/2026 |
9.39
|
63,500 | 9.49 | 9.49 | 9.30 | 0 | 0 | 0 | |
| 06/05/2026 |
9.49
|
90,700 | 9.49 | 9.49 | 9.30 | 0 | 0 | 0 | |
| 05/05/2026 |
9.49
|
100,800 | 9.49 | 9.58 | 9.39 | 0 | 0 | 0 | |
| 04/05/2026 |
9.49
|
43,800 | 9.58 | 9.58 | 9.39 | 0 | 0 | 0 | |
| 29/04/2026 |
9.49
|
78,800 | 9.49 | 9.58 | 9.39 | 0 | 0 | 0 | |
| 28/04/2026 |
9.49
|
99,700 | 9.58 | 9.58 | 9.49 | 0 | 0 | 0 | |
| 24/04/2026 |
9.58
|
91,400 | 9.49 | 9.58 | 9.39 | 0 | 0 | 0 | |
| 23/04/2026 |
9.58
|
113,100 | 9.58 | 9.58 | 9.39 | 0 | 0 | 0 | |
| 22/04/2026 |
9.49
|
78,600 | 9.58 | 9.58 | 9.49 | 0 | 0 | 0 | |
| 21/04/2026 |
9.49
|
130,000 | 9.58 | 9.76 | 9.49 | 0 | 0 | 0 | |
| 20/04/2026 |
9.58
|
69,300 | 9.58 | 9.67 | 9.49 | 0 | 0 | 0 | |
| 17/04/2026 |
9.58
|
56,300 | 9.67 | 9.76 | 9.58 | 0 | 0 | 0 | |
| 16/04/2026 |
9.58
|
194,300 | 9.86 | 9.86 | 9.58 | 0 | 0 | 0 | |
| 15/04/2026 |
9.86
|
121,500 | 9.95 | 9.95 | 9.76 | 0 | 0 | 0 | |
| 14/04/2026 |
9.95
|
140,400 | 9.95 | 9.95 | 9.76 | 0 | 0 | 0 | |
| 13/04/2026 |
9.95
|
110,100 | 9.95 | 10.23 | 9.86 | 0 | 0 | 0 | |
| 10/04/2026 |
9.86
|
150,100 | 9.86 | 10.04 | 9.76 | 0 | 0 | 0 | |
| 09/04/2026 |
9.95
|
126,800 | 9.95 | 10.04 | 9.86 | 0 | 0 | 0 | |
| 08/04/2026 |
9.86
|
210,200 | 9.95 | 10.04 | 9.76 | 0 | 0 | 0 | |
| 07/04/2026 |
9.86
|
165,300 | 9.95 | 10.04 | 9.58 | 0 | 0 | 0 | |
| 06/04/2026 |
10.04
|
233,600 | 10.32 | 10.32 | 9.76 | 0 | 0 | 0 | |
| 03/04/2026 |
10.23
|
188,200 | 10.51 | 10.69 | 10.23 | 0 | 0 | 0 | |
| 02/04/2026 |
10.42
|
180,200 | 10.23 | 10.42 | 10.23 | 0 | 0 | 0 | |
| 01/04/2026 |
10.32
|
421,200 | 10.69 | 10.69 | 10.32 | 0 | 0 | 0 | |
| 31/03/2026 |
10.69
|
131,600 | 10.88 | 10.88 | 10.60 | 0 | 14,200 | -0.2 | |
| 30/03/2026 |
10.88
|
211,100 | 10.69 | 11.07 | 10.69 | 0 | 0 | 0 | |
| 27/03/2026 |
10.69
|
148,200 | 10.69 | 10.88 | 10.60 | 0 | 0 | 0 | |
| 26/03/2026 |
10.69
|
208,300 | 10.88 | 10.97 | 10.42 | 0 | 0 | 0 | |
| 25/03/2026 |
10.88
|
241,500 | 10.42 | 10.88 | 10.32 | 0 | 0 | 0 | |
| 24/03/2026 |
10.42
|
514,000 | 11.16 | 11.16 | 10.42 | 0 | 0 | 0 | |
| 23/03/2026 |
11.07
|
379,400 | 11.16 | 11.90 | 10.97 | 0 | 0 | 0 | |
| 20/03/2026 |
11.44
|
740,800 | 10.97 | 11.72 | 10.88 | 0 | 0 | 0 | |
| 19/03/2026 |
10.79
|
152,000 | 10.79 | 10.97 | 10.60 | 0 | 0 | 0 | |
| 18/03/2026 |
10.79
|
187,300 | 10.23 | 11.16 | 10.23 | 0 | 0 | 0 | |
| 17/03/2026 |
10.42
|
251,100 | 10.69 | 10.88 | 10.42 | 0 | 0 | 0 | |
| 16/03/2026 |
10.69
|
336,000 | 11.07 | 11.44 | 10.42 | 0 | 0 | 0 | |
| 13/03/2026 |
11.25
|
588,500 | 11.44 | 11.81 | 11.16 | 0 | 0 | 0 | |
| 12/03/2026 |
11.35
|
394,400 | 10.51 | 11.35 | 10.51 | 0 | 0 | 0 | |
| 11/03/2026 |
10.51
|
368,400 | 10.69 | 10.97 | 10.32 | 0 | 0 | 0 | |
| 10/03/2026 |
10.69
|
372,900 | 11.16 | 11.35 | 10.60 | 0 | 0 | 0 | |
| 09/03/2026 |
11.07
|
901,700 | 11.16 | 12.00 | 11.07 | 0 | 0 | 0 | |
| 06/03/2026 |
10.97
|
334,000 | 10.88 | 11.81 | 10.51 | 0 | 2,000 | -0.0 | |