| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
-1.60 | -18.60% | 77,000 | -1,300 | -0.0 |
7
9.10
7.30
|
|
2 tháng
(2026-07-20) |
-0.50 | -6.67% | 91,200 | -4,400 | -0.0 |
7
9.10
7.30
|
|
3 tháng
(2026-06-22) |
-0.70 | -9.09% | 94,900 | -4,400 | -0.0 |
7
9.10
7.30
|
|
6 tháng
(2026-03-23) |
-0.50 | -6.67% | 148,300 | -13,300 | -0.1 |
7
9.10
7.30
|
|
12 tháng
(2025-09-23) |
-1.28 | -15.48% | 264,900 | -24,700 | -0.2 |
6.37
9.10
7.30
|
|
24 tháng
(2024-09-30) |
-0.79 | -10.11% | 930,069 | -29,564 | -0.2 |
5.86
9.10
7.30
|
|
36 tháng
(2023-10-04) |
1.20 | 20.77% | 1,429,975 | -17,535 | -0.1 |
5.27
9.38
7.30
|
|
60 tháng
(2021-10-14) |
1.87 | 36.52% | 4,424,836 | -117,018 | -0.9 |
4.20
9.38
7.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 01/05/2026 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 30/04/2026 |
7
|
2,100 | 7 | 7 | 7 | 0 | 0 | 0 | |
| 29/04/2026 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
| 28/04/2026 |
7.30
|
100 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
| 27/04/2026 |
7
|
2,100 | 7 | 7 | 7 | 0 | 0 | 0 | |
| 24/04/2026 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 23/04/2026 |
7.80
|
100 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 22/04/2026 |
7.20
|
100 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 21/04/2026 |
7.30
|
4,400 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 | |
| 20/04/2026 |
7.60
|
1,000 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 17/04/2026 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 16/04/2026 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 15/04/2026 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 14/04/2026 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 13/04/2026 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 10/04/2026 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 09/04/2026 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 08/04/2026 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 07/04/2026 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 06/04/2026 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 03/04/2026 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 02/04/2026 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 01/04/2026 |
7.60
|
2,800 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 | |
| 31/03/2026 |
7.50
|
3,200 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 30/03/2026 |
7.50
|
300 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 27/03/2026 |
7.60
|
300 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 | |
| 26/03/2026 |
7.60
|
200 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 25/03/2026 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 24/03/2026 |
7.70
|
100 | 7.70 | 7.70 | 7.70 | 100 | 0 | 0.0 | |
| 23/03/2026 |
7.50
|
5,600 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 | |
| 20/03/2026 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 19/03/2026: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
| 19/03/2026 |
8.10
|
1,600 | 8.20 | 8.20 | 8 | 0 | 0 | 0 | |
| 18/03/2026 |
8.10
|
5,000 | 8.10 | 8.19 | 8.10 | 0 | 0 | 0 | |
| 17/03/2026 |
8.19
|
3,900 | 8.19 | 8.19 | 8.01 | 0 | 0 | 0 | |
| 16/03/2026 |
8.19
|
1,400 | 8.10 | 8.19 | 8.10 | 0 | 0 | 0 | |
| 13/03/2026 |
8.28
|
7,500 | 7.92 | 8.37 | 7.92 | 100 | 0 | 0.0 | |
| 12/03/2026 |
7.64
|
400 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
| 11/03/2026 |
7.74
|
1,200 | 7.92 | 7.92 | 7.74 | 0 | 0 | 0 | |
| 10/03/2026 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 09/03/2026 |
7.74
|
3,900 | 7.74 | 7.74 | 7.55 | 0 | 0 | 0 | |
| 06/03/2026 |
7.74
|
600 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 05/03/2026 |
7.74
|
1,100 | 7.55 | 7.74 | 7.55 | 0 | 0 | 0 | |
| 04/03/2026 |
8.01
|
100 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 | |
| 03/03/2026 |
8.01
|
100 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 | |
| 02/03/2026 |
7.83
|
600 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
| 27/02/2026 |
7.83
|
2,600 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
| 26/02/2026 |
7.55
|
300 | 7.74 | 7.74 | 7.55 | 0 | 0 | 0 | |
| 25/02/2026 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
| 24/02/2026 |
7.55
|
1,000 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
| 23/02/2026 |
7.64
|
1,400 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
| 20/02/2026 |
6.37
|
2,100 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 | |
| 19/02/2026 |
6.37
|
2,100 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 | |
| 18/02/2026 |
6.37
|
2,100 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 | |
| 17/02/2026 |
6.37
|
2,100 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 | |
| 16/02/2026 |
6.37
|
2,100 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 | |
| 13/02/2026 |
7.64
|
500 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
| 12/02/2026 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 11/02/2026 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 10/02/2026 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 09/02/2026 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 06/02/2026 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 05/02/2026 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 04/02/2026 |
7.74
|
1,800 | 8.10 | 8.46 | 7.64 | 0 | 0 | 0 | |
| 03/02/2026 |
7.74
|
200 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 02/02/2026 |
7.74
|
300 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 30/01/2026 |
7.74
|
200 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 29/01/2026 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 28/01/2026 |
7.74
|
1,600 | 7.64 | 7.74 | 7.64 | 0 | 0 | 0 | |
| 27/01/2026 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
| 26/01/2026 |
7.64
|
2,600 | 7.55 | 7.64 | 7.55 | 0 | 0 | 0 | |
| 23/01/2026 |
7.74
|
1,000 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 22/01/2026 |
8.01
|
1,200 | 7.64 | 8.01 | 7.64 | 0 | 0 | 0 | |
| 21/01/2026 |
7.55
|
1,900 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
| 20/01/2026 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
| 19/01/2026 |
7.55
|
1,000 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
| 16/01/2026 |
7.55
|
1,200 | 7.64 | 7.64 | 7.55 | 0 | 0 | 0 | |
| 15/01/2026 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
| 14/01/2026 |
7.64
|
1,700 | 7.55 | 7.64 | 7.55 | 0 | 0 | 0 | |
| 13/01/2026 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 | |
| 12/01/2026 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 | |
| 09/01/2026 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 | |
| 08/01/2026 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 | |
| 07/01/2026 |
7.46
|
900 | 7.37 | 7.46 | 7.37 | 0 | 0 | 0 | |
| 06/01/2026 |
7.37
|
4,400 | 7.28 | 7.37 | 7.28 | 0 | 0 | 0 | |
| 05/01/2026 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
| 02/01/2026 |
7.74
|
200 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 01/01/2026 |
7.37
|
1,000 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
| 31/12/2025 |
7.37
|
1,000 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
| 30/12/2025 |
7.37
|
1,000 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
| 29/12/2025 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
| 26/12/2025 |
7.37
|
2,000 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
| 25/12/2025 |
7.37
|
1,100 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
| 24/12/2025 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
| 23/12/2025 |
7.37
|
1,500 | 7.28 | 7.37 | 7.28 | 0 | 0 | 0 | |
| 22/12/2025 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 | |
| 19/12/2025 |
7.46
|
1,000 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 | |
| 18/12/2025 |
7.37
|
1,000 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
| 17/12/2025 |
7.64
|
200 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
| 16/12/2025 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
| 15/12/2025 |
7.19
|
100 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |