| 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 | 0% | 8,600 | 0 | 0 |
6.20
7.10
6.60
|
|
2 tháng
(2026-07-20) |
-0.01 | -0.16% | 42,100 | 0 | 0 |
6.20
7.10
6.60
|
|
3 tháng
(2026-06-22) |
-0.01 | -0.16% | 70,800 | 0 | 0 |
5.82
7.10
6.60
|
|
6 tháng
(2026-03-23) |
0.35 | 5.47% | 185,100 | 0 | 0 |
5.37
7.10
6.60
|
|
12 tháng
(2025-09-23) |
0.97 | 17% | 358,000 | 0 | 0 |
5.28
7.10
6.60
|
|
24 tháng
(2024-09-30) |
1.17 | 21.13% | 1,056,253 | 0 | 0 |
4.80
7.10
6.60
|
|
36 tháng
(2023-10-04) |
1.49 | 28.56% | 1,169,754 | 0 | 0 |
4.31
7.10
6.60
|
|
60 tháng
(2021-10-14) |
0.30 | 4.65% | 1,599,817 | 0 | 0 |
4.27
7.40
6.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/09/2026 |
6.60
|
200 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 | |
| 17/09/2026 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
| 16/09/2026 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
| 15/09/2026 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
| 14/09/2026 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
| 11/09/2026 |
6.70
|
200 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
| 10/09/2026 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
| 09/09/2026 |
6.70
|
100 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
| 08/09/2026 |
6.70
|
500 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
| 07/09/2026 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
| 04/09/2026 |
7.10
|
1,300 | 6.70 | 7.10 | 6.70 | 0 | 0 | 0 | |
| 03/09/2026 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
| 02/09/2026 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
| 01/09/2026 |
6.20
|
400 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
| 31/08/2026 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
| 28/08/2026 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
| 27/08/2026 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
| 26/08/2026 |
6.70
|
6,000 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
| 25/08/2026 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
| 24/08/2026 |
6.80
|
100 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
| 21/08/2026 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
| 20/08/2026 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
| 19/08/2026 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
| 18/08/2026 |
6.70
|
500 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
| 17/08/2026 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
| 14/08/2026 |
6.70
|
3,000 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
| 13/08/2026 |
6.70
|
1,600 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
| 12/08/2026 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
| 11/08/2026 |
6.70
|
1,500 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
| 10/08/2026: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
| 10/08/2026 |
6.70
|
1,000 | 6.60 | 6.70 | 6.60 | 0 | 0 | 0 | |
| 07/08/2026 |
6.80
|
2,000 | 6.98 | 6.98 | 6.62 | 0 | 0 | 0 | |
| 06/08/2026 |
6.62
|
700 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
| 05/08/2026 |
6.89
|
400 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 | |
| 04/08/2026 |
6.98
|
200 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 | |
| 03/08/2026 |
6.98
|
100 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 | |
| 31/07/2026 |
6.98
|
1,500 | 6.80 | 6.98 | 6.80 | 0 | 0 | 0 | |
| 30/07/2026 |
6.71
|
10,000 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 | |
| 29/07/2026 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 | |
| 28/07/2026 |
6.80
|
1,200 | 6.80 | 6.98 | 6.80 | 0 | 0 | 0 | |
| 27/07/2026 |
6.80
|
2,900 | 6.80 | 6.80 | 6.62 | 0 | 0 | 0 | |
| 24/07/2026 |
6.80
|
2,100 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
| 23/07/2026 |
6.80
|
800 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
| 22/07/2026 |
6.80
|
1,800 | 6.71 | 6.80 | 6.71 | 0 | 0 | 0 | |
| 21/07/2026 |
6.71
|
100 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 | |
| 20/07/2026 |
6.71
|
2,100 | 6.80 | 6.80 | 6.71 | 0 | 0 | 0 | |
| 17/07/2026 |
6.62
|
700 | 6.53 | 6.62 | 6.53 | 0 | 0 | 0 | |
| 16/07/2026 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
| 15/07/2026 |
6.62
|
17,600 | 6.71 | 6.71 | 6.62 | 0 | 0 | 0 | |
| 14/07/2026 |
6.71
|
2,000 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 | |
| 13/07/2026 |
6.53
|
0 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 | |
| 10/07/2026 |
6.53
|
0 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 | |
| 09/07/2026 |
6.53
|
0 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 | |
| 08/07/2026 |
6.53
|
100 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 | |
| 07/07/2026 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 | |
| 06/07/2026 |
6.89
|
100 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 | |
| 03/07/2026 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
| 02/07/2026 |
5.82
|
0 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 | |
| 01/07/2026 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
| 30/06/2026 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
| 29/06/2026 |
6.80
|
5,000 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
| 26/06/2026 |
6.71
|
1,000 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 | |
| 25/06/2026 |
6.71
|
1,900 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 | |
| 24/06/2026 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 | |
| 23/06/2026 |
6.89
|
300 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 | |
| 22/06/2026 |
6.71
|
0 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 | |
| 19/06/2026 |
6.71
|
1,000 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 | |
| 18/06/2026 |
6.71
|
2,000 | 6.80 | 6.80 | 6.71 | 0 | 0 | 0 | |
| 17/06/2026 |
6.80
|
200 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
| 16/06/2026 |
6.62
|
700 | 6.71 | 6.71 | 6.62 | 0 | 0 | 0 | |
| 15/06/2026 |
6.62
|
6,900 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
| 12/06/2026 |
6.44
|
0 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 | |
| 11/06/2026 |
6.53
|
500 | 6.53 | 6.53 | 6.35 | 0 | 0 | 0 | |
| 10/06/2026 |
6.53
|
1,600 | 6.44 | 6.53 | 6.44 | 0 | 0 | 0 | |
| 09/06/2026 |
6.44
|
0 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 | |
| 08/06/2026 |
6.35
|
2,900 | 6.44 | 6.44 | 6.35 | 0 | 0 | 0 | |
| 05/06/2026 |
6.62
|
200 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
| 04/06/2026 |
6.53
|
1,700 | 6.35 | 6.62 | 6.35 | 0 | 0 | 0 | |
| 03/06/2026 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
| 02/06/2026 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
| 01/06/2026 |
6.53
|
1,300 | 6.71 | 6.71 | 6.53 | 0 | 0 | 0 | |
| 29/05/2026 |
6.44
|
0 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 | |
| 28/05/2026 |
6.44
|
2,400 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 | |
| 27/05/2026 |
6.44
|
1,000 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 | |
| 26/05/2026 |
6.44
|
500 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 | |
| 25/05/2026 |
6.44
|
1,800 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 | |
| 22/05/2026 |
6.44
|
300 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 | |
| 21/05/2026 |
6.35
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 | |
| 20/05/2026 |
6.26
|
24,300 | 6.53 | 6.53 | 6.26 | 0 | 0 | 0 | |
| 19/05/2026 |
6.71
|
0 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 | |
| 18/05/2026 |
6.71
|
600 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 | |
| 15/05/2026 |
6.71
|
0 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 | |
| 14/05/2026 |
6.71
|
0 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 | |
| 13/05/2026 |
6.71
|
1,500 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 | |
| 12/05/2026 |
6.71
|
0 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 | |
| 11/05/2026 |
6.71
|
1,200 | 6.44 | 6.71 | 6.44 | 0 | 0 | 0 | |
| 08/05/2026 |
6.71
|
100 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 | |
| 07/05/2026 |
6.53
|
0 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 | |
| 06/05/2026 |
6.71
|
300 | 6.26 | 6.71 | 6.26 | 0 | 0 | 0 | |
| 05/05/2026 |
6.71
|
100 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 | |
| 04/05/2026 |
6.71
|
600 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 | |