| 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) |
1.70 | 21.25% | 40,900 | 0 | 0 |
7.40
10
8.40
|
|
2 tháng
(2026-06-04) |
0.27 | 2.86% | 71,600 | 0 | 0 |
7.30
10.50
8.40
|
|
3 tháng
(2026-05-05) |
1.53 | 18.78% | 76,300 | 0 | 0 |
7.30
11.08
8.40
|
|
6 tháng
(2026-02-04) |
-3.81 | -28.22% | 95,300 | 0 | 0 |
7.30
16.53
8.40
|
|
12 tháng
(2025-08-08) |
-0.51 | -4.98% | 184,600 | 0 | 0 |
7.30
16.53
8.40
|
|
24 tháng
(2024-08-13) |
-1.63 | -14.41% | 374,163 | 0 | 0 |
7.30
17.62
8.40
|
|
36 tháng
(2023-08-21) |
-1.54 | -13.69% | 440,096 | 0 | 0 |
7.30
17.62
8.40
|
|
60 tháng
(2021-08-30) |
2.84 | 41.43% | 531,508 | 0 | 0 |
6.86
19.53
8.40
|
| 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
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 03/08/2026 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 31/07/2026 |
9.70
|
2,300 | 8.50 | 9.70 | 7.30 | 0 | 0 | 0 | |
| 30/07/2026 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 29/07/2026 |
8.50
|
3,600 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 | |
| 28/07/2026 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 | |
| 27/07/2026 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 | |
| 24/07/2026 |
10
|
700 | 10 | 10 | 10 | 0 | 0 | 0 | |
| 23/07/2026 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 | |
| 22/07/2026 |
10
|
800 | 10 | 10 | 10 | 0 | 0 | 0 | |
| 21/07/2026 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 20/07/2026 |
9.20
|
100 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 17/07/2026 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 16/07/2026 |
8
|
200 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 15/07/2026 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 14/07/2026 |
7.60
|
3,200 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 13/07/2026 |
7.60
|
6,500 | 7.80 | 7.80 | 6.90 | 0 | 0 | 0 | |
| 10/07/2026 |
7.80
|
2,500 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 09/07/2026 |
7.40
|
7,700 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 08/07/2026 |
7.40
|
1,400 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 | |
| 07/07/2026 |
7.40
|
7,800 | 7.80 | 7.80 | 7.40 | 0 | 0 | 0 | |
| 06/07/2026 |
8
|
4,100 | 6.40 | 8 | 6.40 | 0 | 0 | 0 | |
| 03/07/2026 |
7.30
|
10,100 | 7.40 | 8 | 7.30 | 0 | 0 | 0 | |
| 02/07/2026 |
8.50
|
800 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 01/07/2026 |
7.70
|
600 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 | |
| 30/06/2026: Cổ tức tiền mặt tỉ lệ: 2.5% | |||||||||
| 30/06/2026 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 29/06/2026 |
8.75
|
8,900 | 9.92 | 9.92 | 7.78 | 0 | 0 | 0 | |
| 26/06/2026 |
8.75
|
1,900 | 8.65 | 8.75 | 8.65 | 0 | 0 | 0 | |
| 25/06/2026 |
8.65
|
100 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
| 24/06/2026 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 23/06/2026 |
7.97
|
2,100 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 22/06/2026 |
9.33
|
100 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
| 19/06/2026 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 18/06/2026 |
8.26
|
100 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 17/06/2026 |
7.39
|
0 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 | |
| 16/06/2026 |
7.39
|
0 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 | |
| 15/06/2026 |
7.68
|
5,600 | 7.39 | 7.68 | 7.39 | 0 | 0 | 0 | |
| 12/06/2026 |
8.65
|
100 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
| 11/06/2026 |
7.68
|
100 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 10/06/2026 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 | |
| 09/06/2026 |
8.94
|
100 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 | |
| 08/06/2026 |
10.50
|
100 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
| 05/06/2026 |
9.43
|
0 | 9.43 | 9.43 | 9.43 | 0 | 0 | 0 | |
| 04/06/2026 |
9.43
|
0 | 9.43 | 9.43 | 9.43 | 0 | 0 | 0 | |
| 03/06/2026 |
9.43
|
0 | 9.43 | 9.43 | 9.43 | 0 | 0 | 0 | |
| 02/06/2026 |
9.43
|
200 | 9.43 | 9.43 | 9.43 | 0 | 0 | 0 | |
| 01/06/2026 |
11.08
|
0 | 11.08 | 11.08 | 11.08 | 0 | 0 | 0 | |
| 29/05/2026 |
11.08
|
100 | 11.08 | 11.08 | 11.08 | 0 | 0 | 0 | |
| 28/05/2026 |
10.11
|
0 | 10.11 | 10.11 | 10.11 | 0 | 0 | 0 | |
| 27/05/2026 |
10.11
|
0 | 10.11 | 10.11 | 10.11 | 0 | 0 | 0 | |
| 26/05/2026 |
10.11
|
0 | 10.11 | 10.11 | 10.11 | 0 | 0 | 0 | |
| 25/05/2026 |
10.11
|
100 | 10.11 | 10.11 | 10.11 | 0 | 0 | 0 | |
| 22/05/2026 |
9.53
|
0 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
| 21/05/2026 |
9.53
|
0 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
| 20/05/2026 |
9.53
|
0 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
| 19/05/2026 |
9.43
|
400 | 9.63 | 9.63 | 9.43 | 0 | 0 | 0 | |
| 18/05/2026 |
9.14
|
100 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 | |
| 15/05/2026 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 14/05/2026 |
8.26
|
100 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 13/05/2026 |
9.63
|
0 | 9.63 | 9.63 | 9.63 | 0 | 0 | 0 | |
| 12/05/2026 |
9.63
|
0 | 9.63 | 9.63 | 9.63 | 0 | 0 | 0 | |
| 11/05/2026 |
9.53
|
200 | 9.63 | 9.63 | 9.53 | 0 | 0 | 0 | |
| 08/05/2026 |
9.53
|
2,700 | 9.63 | 9.63 | 9.53 | 0 | 0 | 0 | |
| 07/05/2026 |
9.63
|
100 | 9.63 | 9.63 | 9.63 | 0 | 0 | 0 | |
| 06/05/2026 |
9.14
|
600 | 9.24 | 9.24 | 9.14 | 0 | 0 | 0 | |
| 05/05/2026 |
8.17
|
100 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
| 04/05/2026 |
9.53
|
100 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
| 29/04/2026 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 | |
| 28/04/2026 |
8.56
|
100 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 | |
| 24/04/2026 |
9.92
|
0 | 9.92 | 9.92 | 9.92 | 0 | 0 | 0 | |
| 23/04/2026 |
9.63
|
2,600 | 10.69 | 10.69 | 9.43 | 0 | 0 | 0 | |
| 22/04/2026 |
11.08
|
0 | 11.08 | 11.08 | 11.08 | 0 | 0 | 0 | |
| 21/04/2026 |
11.08
|
500 | 11.08 | 11.08 | 11.08 | 0 | 0 | 0 | |
| 20/04/2026 |
10.99
|
1,100 | 10.99 | 10.99 | 10.89 | 0 | 0 | 0 | |
| 17/04/2026 |
10.31
|
200 | 10.31 | 10.31 | 10.31 | 0 | 0 | 0 | |
| 16/04/2026 |
12.06
|
100 | 12.06 | 12.06 | 12.06 | 0 | 0 | 0 | |
| 15/04/2026 |
11.67
|
9,200 | 12.15 | 12.15 | 10.60 | 0 | 0 | 0 | |
| 14/04/2026 |
12.44
|
3,500 | 12.44 | 12.44 | 12.44 | 0 | 0 | 0 | |
| 13/04/2026 |
14.58
|
100 | 14.58 | 14.58 | 14.58 | 0 | 0 | 0 | |
| 10/04/2026 |
16.53
|
100 | 16.53 | 16.53 | 16.53 | 0 | 0 | 0 | |
| 09/04/2026 |
14.97
|
500 | 16.92 | 16.92 | 14.97 | 0 | 0 | 0 | |
| 08/04/2026 |
14.58
|
900 | 18.67 | 18.67 | 14.58 | 0 | 0 | 0 | |
| 07/04/2026 |
13.51
|
0 | 13.51 | 13.51 | 13.51 | 0 | 0 | 0 | |
| 06/04/2026 |
13.51
|
0 | 13.51 | 13.51 | 13.51 | 0 | 0 | 0 | |
| 03/04/2026 |
13.51
|
0 | 13.51 | 13.51 | 13.51 | 0 | 0 | 0 | |
| 02/04/2026 |
13.51
|
0 | 13.51 | 13.51 | 13.51 | 0 | 0 | 0 | |
| 01/04/2026 |
13.51
|
0 | 13.51 | 13.51 | 13.51 | 0 | 0 | 0 | |
| 31/03/2026 |
13.51
|
0 | 13.51 | 13.51 | 13.51 | 0 | 0 | 0 | |
| 30/03/2026 |
13.51
|
0 | 13.51 | 13.51 | 13.51 | 0 | 0 | 0 | |
| 27/03/2026 |
13.51
|
0 | 13.51 | 13.51 | 13.51 | 0 | 0 | 0 | |
| 26/03/2026 |
13.51
|
0 | 13.51 | 13.51 | 13.51 | 0 | 0 | 0 | |
| 25/03/2026 |
13.51
|
0 | 13.51 | 13.51 | 13.51 | 0 | 0 | 0 | |
| 24/03/2026 |
13.51
|
0 | 13.51 | 13.51 | 13.51 | 0 | 0 | 0 | |
| 23/03/2026 |
13.51
|
0 | 13.51 | 13.51 | 13.51 | 0 | 0 | 0 | |
| 20/03/2026 |
13.51
|
0 | 13.51 | 13.51 | 13.51 | 0 | 0 | 0 | |
| 19/03/2026 |
13.51
|
0 | 13.51 | 13.51 | 13.51 | 0 | 0 | 0 | |
| 18/03/2026 |
13.51
|
0 | 13.51 | 13.51 | 13.51 | 0 | 0 | 0 | |
| 17/03/2026 |
13.51
|
0 | 13.51 | 13.51 | 13.51 | 0 | 0 | 0 | |
| 16/03/2026 |
13.51
|
0 | 13.51 | 13.51 | 13.51 | 0 | 0 | 0 | |
| 13/03/2026 |
13.51
|
0 | 13.51 | 13.51 | 13.51 | 0 | 0 | 0 | |
| 12/03/2026 |
13.51
|
0 | 13.51 | 13.51 | 13.51 | 0 | 0 | 0 | |