| 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) |
-0.20 | -2.33% | 21,300 | 0 | 0 |
8
10.20
8.40
|
|
2 tháng
(2026-07-20) |
0.10 | 1.20% | 63,400 | 0 | 0 |
7.93
10.20
8.40
|
|
3 tháng
(2026-06-22) |
-0.27 | -3.15% | 141,000 | 0 | 0 |
7.93
10.20
8.40
|
|
6 tháng
(2026-03-23) |
-1.30 | -13.39% | 448,700 | 0 | 0 |
7.65
10.20
8.40
|
|
12 tháng
(2025-09-23) |
-0.83 | -9.02% | 1,509,000 | 2,100 | 0.0 |
7.65
11.47
8.40
|
|
24 tháng
(2024-09-30) |
-0.59 | -6.61% | 8,619,090 | -93,399 | -1.2 |
7.16
15.02
8.40
|
|
36 tháng
(2023-10-04) |
-0.54 | -6.08% | 11,074,395 | -94,023 | -1.2 |
6.07
15.02
8.40
|
|
60 tháng
(2021-10-14) |
-4 | -32.25% | 21,558,130 | -62,603 | -0.7 |
4.81
15.02
8.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/09/2026 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 17/09/2026 |
8.40
|
800 | 8.10 | 8.40 | 8.10 | 0 | 0 | 0 | |
| 16/09/2026 |
8
|
100 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 15/09/2026 |
8
|
12,100 | 8.50 | 8.50 | 8 | 0 | 0 | 0 | |
| 14/09/2026 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 11/09/2026 |
8.20
|
1,100 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 10/09/2026 |
8.60
|
400 | 8.20 | 8.60 | 8.20 | 0 | 0 | 0 | |
| 09/09/2026 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 08/09/2026 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 07/09/2026 |
8.20
|
200 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 04/09/2026 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 03/09/2026 |
8.50
|
400 | 8.20 | 8.50 | 8.20 | 0 | 0 | 0 | |
| 02/09/2026 |
10.20
|
100 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 | |
| 01/09/2026 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 | |
| 31/08/2026 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 28/08/2026 |
8.50
|
800 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 | |
| 27/08/2026 |
8.50
|
1,100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 26/08/2026 |
8.50
|
700 | 8.20 | 8.50 | 8.20 | 0 | 0 | 0 | |
| 25/08/2026 |
8.50
|
300 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 24/08/2026 |
8.20
|
1,200 | 8.70 | 8.70 | 8.20 | 0 | 0 | 0 | |
| 21/08/2026 |
8.20
|
1,700 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 20/08/2026 |
8.60
|
100 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 19/08/2026 |
8.60
|
200 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 18/08/2026 |
8.60
|
100 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 17/08/2026 |
8.60
|
700 | 8 | 8.60 | 7.90 | 0 | 0 | 0 | |
| 14/08/2026 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 13/08/2026 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 12/08/2026 |
8.70
|
300 | 8.70 | 8.70 | 8.10 | 0 | 0 | 0 | |
| 11/08/2026 |
8.50
|
500 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 10/08/2026 |
8.60
|
300 | 7.90 | 8.60 | 7.90 | 0 | 0 | 0 | |
| 07/08/2026 |
8.40
|
2,600 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 06/08/2026 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 05/08/2026 |
8.50
|
100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 04/08/2026 |
8.50
|
100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 03/08/2026 |
8
|
500 | 7.90 | 8.60 | 7.90 | 0 | 0 | 0 | |
| 31/07/2026 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 30/07/2026: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
| 30/07/2026 |
8.60
|
700 | 8.30 | 8.60 | 8.30 | 0 | 0 | 0 | |
| 29/07/2026 |
8.30
|
1,700 | 7.93 | 8.30 | 7.93 | 0 | 0 | 0 | |
| 28/07/2026 |
7.93
|
14,200 | 7.93 | 8.02 | 7.37 | 0 | 0 | 0 | |
| 27/07/2026 |
7.93
|
1,200 | 7.18 | 8.49 | 7.18 | 0 | 0 | 0 | |
| 24/07/2026 |
7.93
|
1,300 | 8.02 | 8.02 | 7.93 | 0 | 0 | 0 | |
| 23/07/2026 |
8.02
|
500 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 22/07/2026 |
8.02
|
9,600 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 21/07/2026 |
8.30
|
1,500 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 20/07/2026 |
8.30
|
6,200 | 7.74 | 8.30 | 7.55 | 0 | 0 | 0 | |
| 17/07/2026 |
8.30
|
6,600 | 7.74 | 8.58 | 7.65 | 0 | 0 | 0 | |
| 16/07/2026 |
8.39
|
10,000 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
| 15/07/2026 |
8.39
|
100 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
| 14/07/2026 |
8.39
|
5,500 | 8.86 | 8.86 | 7.37 | 0 | 0 | 0 | |
| 13/07/2026 |
8.11
|
1,200 | 8.21 | 8.21 | 8.02 | 0 | 0 | 0 | |
| 10/07/2026 |
8.21
|
500 | 8.58 | 8.58 | 8.21 | 0 | 0 | 0 | |
| 09/07/2026 |
8.49
|
700 | 8.67 | 8.67 | 8.49 | 0 | 0 | 0 | |
| 08/07/2026 |
8.86
|
600 | 8.21 | 8.86 | 8.21 | 0 | 0 | 0 | |
| 07/07/2026 |
8.67
|
1,700 | 8.30 | 8.67 | 8.30 | 0 | 0 | 0 | |
| 06/07/2026 |
8.58
|
300 | 8.49 | 8.58 | 8.49 | 0 | 0 | 0 | |
| 03/07/2026 |
8.39
|
1,600 | 8.58 | 8.58 | 8.39 | 0 | 0 | 0 | |
| 02/07/2026 |
9.51
|
600 | 9.33 | 9.51 | 9.23 | 0 | 0 | 0 | |
| 01/07/2026 |
8.30
|
13,900 | 8.30 | 8.30 | 8.21 | 0 | 0 | 0 | |
| 30/06/2026 |
8.30
|
10,100 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 29/06/2026 |
8.39
|
1,800 | 8.30 | 8.39 | 8.11 | 0 | 0 | 0 | |
| 26/06/2026 |
8.02
|
11,800 | 8.30 | 8.30 | 8.02 | 0 | 0 | 0 | |
| 25/06/2026 |
8.21
|
1,100 | 8.39 | 8.39 | 8.21 | 0 | 0 | 0 | |
| 24/06/2026 |
8.39
|
1,000 | 8.39 | 8.39 | 8.21 | 0 | 0 | 0 | |
| 23/06/2026 |
7.93
|
8,400 | 8.39 | 8.39 | 7.93 | 0 | 0 | 0 | |
| 22/06/2026 |
8.67
|
100 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 | |
| 19/06/2026 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 | |
| 18/06/2026 |
8.67
|
100 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 | |
| 17/06/2026 |
8.30
|
200 | 8.39 | 8.39 | 8.30 | 0 | 0 | 0 | |
| 16/06/2026 |
8.39
|
100 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
| 15/06/2026 |
8.39
|
2,000 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
| 12/06/2026 |
8.39
|
100 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
| 11/06/2026 |
8.39
|
2,000 | 8.95 | 8.95 | 8.39 | 0 | 0 | 0 | |
| 10/06/2026 |
8.77
|
0 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 | |
| 09/06/2026 |
8.77
|
1,400 | 8.21 | 8.77 | 8.21 | 0 | 0 | 0 | |
| 08/06/2026 |
8.39
|
1,800 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
| 05/06/2026 |
8.39
|
200 | 8.86 | 8.86 | 8.39 | 0 | 0 | 0 | |
| 04/06/2026 |
8.58
|
16,200 | 8.39 | 8.58 | 8.39 | 0 | 0 | 0 | |
| 03/06/2026 |
8.58
|
3,300 | 8.58 | 8.58 | 8.30 | 0 | 0 | 0 | |
| 02/06/2026 |
8.58
|
2,100 | 8.67 | 8.67 | 8.58 | 0 | 0 | 0 | |
| 01/06/2026 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 | |
| 29/05/2026 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 | |
| 28/05/2026 |
8.67
|
1,100 | 8.77 | 8.77 | 8.67 | 0 | 0 | 0 | |
| 27/05/2026 |
8.86
|
1,200 | 8.67 | 8.86 | 8.67 | 0 | 0 | 0 | |
| 26/05/2026 |
8.58
|
5,200 | 8.58 | 8.77 | 8.49 | 0 | 0 | 0 | |
| 25/05/2026 |
8.86
|
4,800 | 8.86 | 8.86 | 8.58 | 0 | 0 | 0 | |
| 22/05/2026 |
8.86
|
0 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 | |
| 21/05/2026 |
8.86
|
700 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 | |
| 20/05/2026 |
8.95
|
200 | 8.39 | 8.95 | 8.39 | 0 | 0 | 0 | |
| 19/05/2026 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 | |
| 18/05/2026 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 | |
| 15/05/2026 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 | |
| 14/05/2026 |
8.95
|
5,300 | 8.95 | 8.95 | 8.77 | 0 | 0 | 0 | |
| 13/05/2026 |
8.95
|
6,000 | 8.77 | 8.95 | 8.67 | 0 | 0 | 0 | |
| 12/05/2026 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 | |
| 11/05/2026 |
8.95
|
2,500 | 8.95 | 9.14 | 8.95 | 0 | 0 | 0 | |
| 08/05/2026 |
8.95
|
5,100 | 9.05 | 9.05 | 8.77 | 0 | 0 | 0 | |
| 07/05/2026 |
8.95
|
5,400 | 9.14 | 9.14 | 8.86 | 0 | 0 | 0 | |
| 06/05/2026 |
9.23
|
500 | 9.14 | 9.23 | 9.05 | 0 | 0 | 0 | |
| 05/05/2026 |
9.14
|
4,200 | 8.95 | 9.14 | 8.95 | 0 | 0 | 0 | |
| 04/05/2026 |
9.05
|
4,500 | 9.33 | 9.33 | 8.95 | 0 | 0 | 0 | |