| 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) |
2.04 | 31.61% | 2,400 | 0 | 0 |
6.46
9.22
7.91
|
|
2 tháng
(2026-07-20) |
0.07 | 0.85% | 17,500 | 0 | 0 |
6.40
9.22
7.91
|
|
3 tháng
(2026-06-22) |
-0.03 | -0.40% | 18,100 | 0 | 0 |
6.40
9.22
7.91
|
|
6 tháng
(2026-03-23) |
-0.16 | -1.84% | 32,500 | -100 | -0.0 |
6.40
9.22
7.91
|
|
12 tháng
(2025-09-23) |
-0.80 | -8.63% | 127,800 | 24,900 | 0.3 |
6.40
10.09
7.91
|
|
24 tháng
(2024-09-30) |
-0.96 | -10.19% | 702,500 | 19,900 | 0.2 |
6.40
10.15
7.91
|
|
36 tháng
(2023-10-04) |
-5.41 | -38.90% | 2,875,100 | 2,900 | -0.0 |
6.40
14.83
7.91
|
|
60 tháng
(2021-10-14) |
-5.44 | -39.02% | 8,274,600 | -34,412 | -2.0 |
6.40
18.49
7.91
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/09/2026 |
7.91
|
16,900 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
| 17/09/2026 |
8.50
|
200 | 8.10 | 8.50 | 8.10 | 0 | 0 | 0 | |
| 16/09/2026 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
| 15/09/2026 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
| 14/09/2026: Cổ tức tiền mặt tỉ lệ: 3.5% | |||||||||
| 14/09/2026 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
| 11/09/2026 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
| 10/09/2026 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
| 09/09/2026 |
8.64
|
400 | 8.62 | 8.64 | 8.62 | 0 | 0 | 0 | |
| 08/09/2026 |
8.17
|
200 | 8.64 | 8.64 | 8.17 | 0 | 0 | 0 | |
| 07/09/2026 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
| 04/09/2026 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
| 03/09/2026 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
| 02/09/2026 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
| 01/09/2026 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 | |
| 31/08/2026 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 28/08/2026 |
8.23
|
200 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
| 27/08/2026 |
8.23
|
300 | 7.27 | 8.23 | 7.27 | 0 | 0 | 0 | |
| 26/08/2026 |
7.69
|
300 | 7.02 | 7.69 | 7.02 | 0 | 0 | 0 | |
| 25/08/2026 |
7.39
|
300 | 6.54 | 7.39 | 6.54 | 0 | 0 | 0 | |
| 24/08/2026 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
| 21/08/2026 |
6.91
|
200 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
| 20/08/2026 |
6.91
|
200 | 6.03 | 6.91 | 6.03 | 0 | 0 | 0 | |
| 19/08/2026 |
6.46
|
100 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 | |
| 18/08/2026 |
6.40
|
300 | 6.83 | 6.83 | 6.40 | 0 | 0 | 0 | |
| 17/08/2026 |
6.87
|
0 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 | |
| 14/08/2026 |
6.87
|
0 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 | |
| 13/08/2026 |
6.87
|
0 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 | |
| 12/08/2026 |
6.87
|
600 | 7.83 | 7.83 | 6.86 | 0 | 0 | 0 | |
| 11/08/2026 |
7.35
|
0 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 | |
| 10/08/2026 |
7.35
|
100 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 | |
| 07/08/2026 |
7.88
|
0 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 | |
| 06/08/2026 |
7.88
|
200 | 6.92 | 7.88 | 6.92 | 0 | 0 | 0 | |
| 05/08/2026 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
| 04/08/2026 |
7.41
|
700 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
| 03/08/2026 |
6.93
|
100 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 | |
| 31/07/2026 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
| 30/07/2026 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
| 29/07/2026 |
7.43
|
100 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
| 28/07/2026 |
7.60
|
1,000 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 27/07/2026 |
8.17
|
100 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
| 24/07/2026 |
7.84
|
11,900 | 7.88 | 7.88 | 7.84 | 0 | 0 | 0 | |
| 23/07/2026 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 22/07/2026 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 21/07/2026 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 20/07/2026 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 17/07/2026 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 16/07/2026 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 15/07/2026 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 14/07/2026 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 13/07/2026 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 10/07/2026 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 09/07/2026 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 08/07/2026 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 07/07/2026 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 06/07/2026 |
8.43
|
400 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 03/07/2026 |
8.46
|
100 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
| 02/07/2026 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
| 01/07/2026 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
| 30/06/2026 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
| 29/06/2026 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
| 26/06/2026 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
| 25/06/2026 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
| 24/06/2026 |
8.83
|
100 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
| 23/06/2026 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
| 22/06/2026 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
| 19/06/2026 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
| 18/06/2026 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
| 17/06/2026 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
| 16/06/2026 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
| 15/06/2026 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
| 12/06/2026 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
| 11/06/2026 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
| 10/06/2026 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
| 09/06/2026 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
| 08/06/2026 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
| 05/06/2026 |
8.53
|
100 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
| 04/06/2026 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 | |
| 03/06/2026 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 | |
| 02/06/2026 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 | |
| 01/06/2026 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 | |
| 29/05/2026 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 | |
| 28/05/2026 |
7.98
|
2,100 | 7.98 | 8.07 | 7.98 | 0 | 0 | 0 | |
| 27/05/2026 |
7.98
|
300 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 | |
| 26/05/2026 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 | |
| 25/05/2026 |
7.98
|
300 | 7.52 | 7.98 | 7.52 | 0 | 100 | -0.0 | |
| 22/05/2026 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 | |
| 21/05/2026 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 | |
| 20/05/2026 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 | |
| 19/05/2026 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 | |
| 18/05/2026 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 | |
| 15/05/2026 |
7.98
|
300 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 | |
| 14/05/2026 |
7.69
|
100 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
| 13/05/2026 |
7.59
|
200 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
| 12/05/2026 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 11/05/2026 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 08/05/2026 |
8.07
|
100 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 07/05/2026 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
| 06/05/2026 |
8.65
|
100 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
| 05/05/2026 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
| 04/05/2026 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |