| 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) |
0.40 | 6.56% | 19,400 | -200 | -0.0 |
5.70
7.20
6.50
|
|
2 tháng
(2026-07-20) |
0.39 | 6.31% | 76,700 | -200 | -0.0 |
5.70
7.25
6.50
|
|
3 tháng
(2026-06-22) |
-0.66 | -9.24% | 106,600 | -200 | -0.0 |
5.70
7.25
6.50
|
|
6 tháng
(2026-03-23) |
0.04 | 0.57% | 141,800 | -200 | -0.0 |
5.24
7.69
6.50
|
|
12 tháng
(2025-09-23) |
0.82 | 14.49% | 199,000 | 3,400 | 0.0 |
5.24
7.69
6.50
|
|
24 tháng
(2024-09-30) |
0.74 | 12.76% | 340,161 | 3,800 | 0.0 |
4.89
7.69
6.50
|
|
36 tháng
(2023-10-04) |
0.65 | 11.08% | 453,713 | 3,600 | 0.0 |
4.89
7.69
6.50
|
|
60 tháng
(2021-10-14) |
-6.62 | -50.45% | 2,730,193 | 3,600 | 0.1 |
4.89
16.52
6.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/09/2026 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
| 17/09/2026 |
6.50
|
100 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
| 16/09/2026 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 | |
| 15/09/2026 |
6.10
|
1,800 | 6.40 | 6.40 | 6.10 | 0 | 0 | 0 | |
| 14/09/2026 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 | |
| 11/09/2026 |
6
|
2,900 | 6 | 6.30 | 6 | 0 | 200 | -0.0 | |
| 10/09/2026 |
6
|
300 | 6 | 6 | 6 | 0 | 0 | 0 | |
| 09/09/2026 |
6
|
100 | 6 | 6 | 6 | 0 | 0 | 0 | |
| 08/09/2026 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
| 07/09/2026 |
6.40
|
900 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
| 04/09/2026 |
6.40
|
5,600 | 5.90 | 6.40 | 5.60 | 0 | 0 | 0 | |
| 03/09/2026 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
| 02/09/2026 |
7.20
|
100 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 01/09/2026 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
| 31/08/2026 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 | |
| 28/08/2026 |
6.20
|
7,200 | 6.20 | 6.20 | 6 | 0 | 0 | 0 | |
| 27/08/2026 |
5.70
|
300 | 6.30 | 6.30 | 5.70 | 0 | 0 | 0 | |
| 26/08/2026 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
| 25/08/2026 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
| 24/08/2026 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
| 21/08/2026 |
6.20
|
100 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
| 20/08/2026 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 | |
| 19/08/2026 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 | |
| 18/08/2026 |
6.10
|
200 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 | |
| 17/08/2026 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
| 14/08/2026 |
6.30
|
200 | 6.20 | 6.30 | 6.20 | 0 | 0 | 0 | |
| 13/08/2026 |
6.20
|
500 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
| 12/08/2026 |
6.10
|
300 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 | |
| 11/08/2026 |
6
|
1,000 | 6 | 6 | 6 | 0 | 0 | 0 | |
| 10/08/2026 |
6.60
|
1,900 | 6.30 | 6.60 | 6.30 | 0 | 0 | 0 | |
| 07/08/2026 |
6.10
|
200 | 5.80 | 6.10 | 5.80 | 0 | 0 | 0 | |
| 06/08/2026 |
6.40
|
2,100 | 6.90 | 6.90 | 6.30 | 0 | 0 | 0 | |
| 05/08/2026: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 05/08/2026 |
6.90
|
6,800 | 6.50 | 7.30 | 6.30 | 0 | 0 | 0 | |
| 04/08/2026 |
6.90
|
1,700 | 7.16 | 7.16 | 6.81 | 0 | 0 | 0 | |
| 03/08/2026 |
6.55
|
26,800 | 7.42 | 7.42 | 6.55 | 0 | 0 | 0 | |
| 31/07/2026 |
7.25
|
1,800 | 7.25 | 7.25 | 7.16 | 0 | 0 | 0 | |
| 30/07/2026 |
6.99
|
1,500 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
| 29/07/2026 |
7.25
|
10,800 | 7.07 | 7.25 | 6.81 | 0 | 0 | 0 | |
| 28/07/2026 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 | |
| 27/07/2026 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 | |
| 24/07/2026 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 | |
| 23/07/2026 |
7.16
|
200 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 | |
| 22/07/2026 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 | |
| 21/07/2026 |
6.64
|
200 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 | |
| 20/07/2026 |
6.11
|
1,100 | 6.55 | 6.55 | 6.11 | 0 | 0 | 0 | |
| 17/07/2026 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 | |
| 16/07/2026 |
6.64
|
100 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 | |
| 15/07/2026 |
6.11
|
300 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 | |
| 14/07/2026 |
6.11
|
0 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 | |
| 13/07/2026 |
6.11
|
500 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 | |
| 10/07/2026 |
6.11
|
1,500 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 | |
| 09/07/2026 |
6.11
|
700 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 | |
| 08/07/2026 |
6.11
|
500 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 | |
| 07/07/2026 |
6.11
|
1,000 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 | |
| 06/07/2026 |
6.11
|
400 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 | |
| 03/07/2026 |
6.55
|
200 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 | |
| 02/07/2026 |
5.94
|
2,000 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
| 01/07/2026 |
6.11
|
3,000 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 | |
| 30/06/2026 |
6.46
|
0 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 | |
| 29/06/2026 |
6.46
|
800 | 6.38 | 6.46 | 6.38 | 0 | 0 | 0 | |
| 26/06/2026 |
6.11
|
400 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 | |
| 25/06/2026 |
6.38
|
1,400 | 6.38 | 6.38 | 6.38 | 0 | 0 | 0 | |
| 24/06/2026 |
6.38
|
8,300 | 6.55 | 6.55 | 6.29 | 0 | 0 | 0 | |
| 23/06/2026 |
6.99
|
5,200 | 6.46 | 6.99 | 6.46 | 0 | 0 | 0 | |
| 22/06/2026 |
7.16
|
3,600 | 6.99 | 7.16 | 6.99 | 0 | 0 | 0 | |
| 19/06/2026 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 | |
| 18/06/2026 |
7.16
|
100 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 | |
| 17/06/2026 |
6.81
|
1,500 | 6.55 | 6.81 | 6.55 | 0 | 0 | 0 | |
| 16/06/2026 |
6.20
|
500 | 6.81 | 7.25 | 6.20 | 0 | 0 | 0 | |
| 15/06/2026 |
6.81
|
2,600 | 6.55 | 6.81 | 6.55 | 0 | 0 | 0 | |
| 12/06/2026 |
6.29
|
200 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 | |
| 11/06/2026 |
6.99
|
100 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
| 10/06/2026 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
| 09/06/2026 |
6.99
|
100 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
| 08/06/2026 |
6.73
|
300 | 6.73 | 6.73 | 6.38 | 0 | 0 | 0 | |
| 05/06/2026 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 | |
| 04/06/2026 |
6.73
|
3,600 | 6.55 | 6.81 | 6.11 | 0 | 0 | 0 | |
| 03/06/2026 |
6.73
|
300 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 | |
| 02/06/2026 |
6.11
|
300 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 | |
| 01/06/2026 |
6.38
|
0 | 6.38 | 6.38 | 6.38 | 0 | 0 | 0 | |
| 29/05/2026 |
6.38
|
800 | 6.29 | 6.38 | 6.29 | 0 | 0 | 0 | |
| 28/05/2026 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
| 27/05/2026 |
6.90
|
3,300 | 7.07 | 7.07 | 6.20 | 0 | 0 | 0 | |
| 26/05/2026 |
6.81
|
300 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 | |
| 25/05/2026 |
6.81
|
100 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 | |
| 22/05/2026 |
6.99
|
600 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
| 21/05/2026 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
| 20/05/2026 |
7.69
|
200 | 7.95 | 7.95 | 7.69 | 0 | 0 | 0 | |
| 19/05/2026 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 | |
| 18/05/2026 |
7.25
|
1,100 | 6.73 | 7.25 | 6.73 | 0 | 0 | 0 | |
| 15/05/2026 |
6.73
|
500 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 | |
| 14/05/2026 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 | |
| 13/05/2026 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 | |
| 12/05/2026 |
6.73
|
100 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 | |
| 11/05/2026 |
6.73
|
1,700 | 6.64 | 6.73 | 6.64 | 0 | 0 | 0 | |
| 08/05/2026 |
6.64
|
600 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 | |
| 07/05/2026 |
6.64
|
1,000 | 6.64 | 6.64 | 6.38 | 0 | 0 | 0 | |
| 06/05/2026 |
6.64
|
1,400 | 6.55 | 6.64 | 6.55 | 0 | 0 | 0 | |
| 05/05/2026 |
6.55
|
200 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 | |
| 04/05/2026 |
6.99
|
100 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |