| 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) |
-0.30 | -4.11% | 24,100 | 0 | 0 |
5.80
7.60
7
|
|
2 tháng
(2026-07-20) |
1.10 | 18.72% | 33,000 | 0 | 0 |
5.80
8
7
|
|
3 tháng
(2026-06-19) |
0.32 | 4.75% | 35,000 | 0 | 0 |
5.80
8
7
|
|
6 tháng
(2026-03-23) |
0.22 | 3.23% | 58,200 | 0 | 0 |
5.80
8.16
7
|
|
12 tháng
(2025-09-22) |
2.48 | 54.85% | 1,336,400 | 0 | 0 |
4.52
11.10
7
|
|
24 tháng
(2024-09-27) |
1.42 | 25.47% | 2,307,968 | 0 | 0 |
3.43
11.10
7
|
|
36 tháng
(2023-10-03) |
0.44 | 6.66% | 2,370,077 | 0 | 0 |
3.43
11.10
7
|
|
60 tháng
(2021-10-13) |
-0.49 | -6.58% | 5,442,734 | 0 | 0.0 |
3.43
11.10
7
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 17/09/2026 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 | |
| 16/09/2026 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 | |
| 15/09/2026 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 | |
| 14/09/2026 |
7
|
300 | 7 | 7 | 7 | 0 | 0 | 0 | |
| 11/09/2026 |
7
|
19,200 | 7.80 | 7.80 | 7 | 0 | 0 | 0 | |
| 10/09/2026 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
| 09/09/2026 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
| 08/09/2026 |
6.60
|
1,400 | 8.10 | 8.10 | 6.60 | 0 | 0 | 0 | |
| 07/09/2026 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 04/09/2026 |
7.50
|
100 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 03/09/2026 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 02/09/2026 |
5.80
|
100 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
| 01/09/2026 |
7.10
|
200 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 | |
| 31/08/2026 |
7
|
300 | 7 | 7 | 7 | 0 | 0 | 0 | |
| 28/08/2026 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 27/08/2026 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 26/08/2026 |
7.60
|
1,200 | 8.20 | 8.20 | 7.40 | 0 | 0 | 0 | |
| 25/08/2026 |
7.20
|
100 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 24/08/2026 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
| 21/08/2026 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
| 20/08/2026 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
| 19/08/2026 |
6.30
|
1,200 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
| 18/08/2026 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
| 17/08/2026 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
| 14/08/2026 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
| 13/08/2026 |
7.50
|
700 | 7.20 | 7.50 | 7.20 | 0 | 0 | 0 | |
| 12/08/2026 |
7.50
|
100 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 11/08/2026 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 10/08/2026 |
7.60
|
200 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 | |
| 07/08/2026 |
7.50
|
200 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 06/08/2026 |
8
|
100 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 05/08/2026 |
7.10
|
100 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
| 04/08/2026 |
6.10
|
1,100 | 8.10 | 8.10 | 6.10 | 0 | 0 | 0 | |
| 03/08/2026 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
| 31/07/2026 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
| 30/07/2026 |
6.90
|
100 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
| 29/07/2026 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
| 28/07/2026 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
| 27/07/2026 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
| 24/07/2026: Cổ tức tiền mặt tỉ lệ: 1.21% | |||||||||
| 24/07/2026 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
| 23/07/2026 |
6.88
|
5,100 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 | |
| 22/07/2026 |
6.78
|
200 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
| 21/07/2026 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
| 20/07/2026 |
5.90
|
1,000 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
| 17/07/2026 |
5.90
|
300 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
| 16/07/2026 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
| 15/07/2026 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
| 14/07/2026 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
| 13/07/2026 |
5.90
|
300 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
| 10/07/2026 |
6.39
|
100 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 | |
| 09/07/2026 |
6.39
|
0 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 | |
| 08/07/2026 |
6.39
|
0 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 | |
| 07/07/2026 |
6.39
|
0 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 | |
| 06/07/2026 |
6.39
|
0 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 | |
| 03/07/2026 |
6.39
|
100 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 | |
| 02/07/2026 |
5.80
|
700 | 5.60 | 5.80 | 5.60 | 0 | 0 | 0 | |
| 01/07/2026 |
6.39
|
0 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 | |
| 30/06/2026 |
6.39
|
0 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 | |
| 29/06/2026 |
6.39
|
500 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 | |
| 26/06/2026 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
| 25/06/2026 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
| 24/06/2026 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
| 23/06/2026 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
| 22/06/2026 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
| 19/06/2026 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
| 18/06/2026 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
| 17/06/2026 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
| 16/06/2026 |
6.68
|
500 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
| 15/06/2026 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 | |
| 12/06/2026 |
7.17
|
100 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 | |
| 11/06/2026 |
6.39
|
300 | 6.39 | 6.39 | 5.60 | 0 | 0 | 0 | |
| 10/06/2026 |
6.39
|
0 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 | |
| 09/06/2026 |
6.39
|
0 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 | |
| 08/06/2026 |
6.68
|
300 | 5.70 | 6.68 | 5.70 | 0 | 0 | 0 | |
| 05/06/2026 |
6.09
|
0 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 | |
| 04/06/2026 |
6.09
|
100 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 | |
| 03/06/2026 |
6.98
|
0 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 | |
| 02/06/2026 |
6.98
|
0 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 | |
| 01/06/2026 |
6.98
|
100 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 | |
| 29/05/2026 |
6.88
|
700 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 | |
| 28/05/2026 |
7.08
|
300 | 7.37 | 7.37 | 7.08 | 0 | 0 | 0 | |
| 27/05/2026 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
| 26/05/2026 |
7.57
|
200 | 6.58 | 7.57 | 6.58 | 0 | 0 | 0 | |
| 25/05/2026 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 | |
| 22/05/2026 |
6.49
|
5,000 | 6.68 | 6.68 | 6.49 | 0 | 0 | 0 | |
| 21/05/2026 |
7.57
|
100 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
| 20/05/2026 |
6.58
|
400 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 | |
| 19/05/2026 |
6.58
|
800 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 | |
| 18/05/2026 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 | |
| 15/05/2026 |
6.58
|
400 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 | |
| 14/05/2026 |
6.58
|
300 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 | |
| 13/05/2026 |
6.58
|
500 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 | |
| 12/05/2026 |
6.19
|
900 | 6.88 | 6.88 | 6.19 | 0 | 0 | 0 | |
| 11/05/2026 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 | |
| 08/05/2026 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 | |
| 07/05/2026 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 | |
| 06/05/2026 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 | |
| 05/05/2026 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 | |
| 04/05/2026 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 | |
| 01/05/2026 |
7.47
|
3,100 | 7.86 | 7.86 | 7.47 | 0 | 0 | 0 | |