| 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) |
-0.82 | -9.41% | 33,300 | 0 | 0 |
7.70
8.82
7.90
|
|
2 tháng
(2026-07-20) |
-0.14 | -1.68% | 39,600 | 0 | 0 |
7.25
8.82
7.90
|
|
3 tháng
(2026-06-22) |
-0.14 | -1.68% | 52,600 | 0 | 0 |
7.25
8.82
7.90
|
|
6 tháng
(2026-03-23) |
-0.23 | -2.87% | 115,400 | 0 | 0 |
7.25
9.11
7.90
|
|
12 tháng
(2025-09-23) |
-0.93 | -10.54% | 804,800 | 0 | 0 |
7.25
9.41
7.90
|
|
24 tháng
(2024-09-30) |
-0.26 | -3.13% | 3,893,507 | 0 | 0 |
6.16
13.28
7.90
|
|
36 tháng
(2023-10-04) |
1.26 | 19.01% | 6,128,417 | -1,000 | -0.0 |
5.03
13.28
7.90
|
|
60 tháng
(2021-10-14) |
-7.46 | -48.58% | 11,527,079 | -1,000 | -0.0 |
5.03
22.38
7.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/09/2026 |
7.90
|
100 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 17/09/2026 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 16/09/2026 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 15/09/2026 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 14/09/2026 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 11/09/2026 |
7.90
|
200 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 10/09/2026 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 09/09/2026 |
7.90
|
2,600 | 7.70 | 7.90 | 7.70 | 0 | 0 | 0 | |
| 08/09/2026 |
7.70
|
1,000 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 07/09/2026 |
8.20
|
200 | 7.20 | 8.20 | 7.20 | 0 | 0 | 0 | |
| 04/09/2026 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 03/09/2026: Cổ tức tiền mặt tỉ lệ: 1.69% | |||||||||
| 03/09/2026 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 02/09/2026 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
| 01/09/2026 |
8.82
|
28,700 | 8.33 | 9.01 | 8.13 | 0 | 0 | 0 | |
| 31/08/2026 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 28/08/2026 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
| 27/08/2026 |
8.23
|
200 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
| 26/08/2026 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
| 25/08/2026 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
| 24/08/2026 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
| 21/08/2026 |
8.52
|
300 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
| 20/08/2026 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 | |
| 19/08/2026 |
8.72
|
100 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 | |
| 18/08/2026 |
8.04
|
1,500 | 7.64 | 8.04 | 7.64 | 0 | 0 | 0 | |
| 17/08/2026 |
7.25
|
700 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 | |
| 14/08/2026 |
7.64
|
500 | 7.15 | 7.64 | 7.15 | 0 | 0 | 0 | |
| 13/08/2026 |
8.23
|
200 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
| 12/08/2026 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
| 11/08/2026 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
| 10/08/2026 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
| 07/08/2026 |
8.33
|
100 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
| 06/08/2026 |
7.94
|
200 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
| 05/08/2026 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
| 04/08/2026 |
7.45
|
200 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
| 03/08/2026 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
| 31/07/2026 |
7.45
|
100 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
| 30/07/2026 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
| 29/07/2026 |
7.45
|
300 | 7.35 | 7.45 | 7.35 | 0 | 0 | 0 | |
| 28/07/2026 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
| 27/07/2026 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
| 24/07/2026 |
7.55
|
1,400 | 7.15 | 7.55 | 7.15 | 0 | 0 | 0 | |
| 23/07/2026 |
7.94
|
600 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
| 22/07/2026 |
8.04
|
100 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
| 21/07/2026 |
8.04
|
400 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
| 20/07/2026 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
| 17/07/2026 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
| 16/07/2026 |
7.84
|
500 | 8.72 | 8.72 | 7.84 | 0 | 0 | 0 | |
| 15/07/2026 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 14/07/2026 |
8.43
|
100 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 13/07/2026 |
8.04
|
200 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
| 10/07/2026 |
8.04
|
1,300 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
| 09/07/2026 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
| 08/07/2026 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
| 07/07/2026 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
| 06/07/2026 |
7.94
|
200 | 8.13 | 8.13 | 7.94 | 0 | 0 | 0 | |
| 03/07/2026 |
8.04
|
300 | 8.52 | 8.52 | 8.04 | 0 | 0 | 0 | |
| 02/07/2026 |
8.43
|
7,700 | 8.43 | 8.43 | 8.33 | 0 | 0 | 0 | |
| 01/07/2026 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 30/06/2026 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 29/06/2026 |
8.13
|
1,100 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 26/06/2026 |
8.33
|
700 | 8.43 | 8.43 | 8.33 | 0 | 0 | 0 | |
| 25/06/2026 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 24/06/2026 |
8.43
|
100 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 23/06/2026 |
8.04
|
500 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
| 22/06/2026 |
8.04
|
300 | 7.94 | 8.04 | 7.94 | 0 | 0 | 0 | |
| 19/06/2026 |
8.04
|
900 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
| 18/06/2026 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
| 17/06/2026 |
8.33
|
100 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
| 16/06/2026 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 15/06/2026 |
8.43
|
200 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 12/06/2026 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 11/06/2026 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 10/06/2026 |
8.43
|
1,300 | 8.33 | 8.43 | 8.33 | 0 | 0 | 0 | |
| 09/06/2026 |
8.82
|
100 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 | |
| 08/06/2026 |
7.84
|
500 | 7.94 | 7.94 | 7.84 | 0 | 0 | 0 | |
| 05/06/2026 |
7.64
|
2,900 | 8.33 | 8.33 | 7.55 | 0 | 0 | 0 | |
| 04/06/2026 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
| 03/06/2026 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
| 02/06/2026 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
| 01/06/2026 |
8.43
|
300 | 8.33 | 8.43 | 8.33 | 0 | 0 | 0 | |
| 29/05/2026 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 28/05/2026 |
8.43
|
400 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 27/05/2026 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 26/05/2026 |
8.33
|
1,100 | 8.43 | 8.43 | 8.33 | 0 | 0 | 0 | |
| 25/05/2026 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 22/05/2026 |
8.43
|
2,400 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 21/05/2026 |
8.43
|
200 | 8.62 | 8.62 | 8.43 | 0 | 0 | 0 | |
| 20/05/2026 |
8.33
|
5,000 | 8.62 | 8.62 | 8.33 | 0 | 0 | 0 | |
| 19/05/2026 |
8.82
|
500 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 | |
| 18/05/2026 |
9.01
|
1,500 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 | |
| 15/05/2026 |
9.11
|
11,900 | 9.01 | 9.21 | 9.01 | 0 | 0 | 0 | |
| 14/05/2026 |
8.52
|
1,400 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
| 13/05/2026 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
| 12/05/2026 |
8.52
|
4,300 | 8.43 | 8.52 | 8.43 | 0 | 0 | 0 | |
| 11/05/2026 |
8.43
|
900 | 8.33 | 8.43 | 8.33 | 0 | 0 | 0 | |
| 08/05/2026 |
8.72
|
100 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 | |
| 07/05/2026 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 | |
| 06/05/2026 |
8.62
|
800 | 8.92 | 8.92 | 8.62 | 0 | 0 | 0 | |
| 05/05/2026 |
8.52
|
900 | 8.43 | 8.52 | 8.43 | 0 | 0 | 0 | |
| 04/05/2026 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |