| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-06) |
0.10 | 1.35% | 9,600 | 0 | 0 |
7.40
7.60
7.50
|
|
2 tháng
(2026-06-04) |
0.10 | 1.35% | 14,500 | 0 | 0 |
7.20
8
7.50
|
|
3 tháng
(2026-05-05) |
-0.30 | -3.85% | 40,600 | -9,000 | 0 |
7
8
7.50
|
|
6 tháng
(2026-02-04) |
-0.24 | -3.05% | 94,400 | -8,700 | 0.0 |
7
8.28
7.50
|
|
12 tháng
(2025-08-08) |
-0.33 | -4.18% | 179,800 | -20,400 | -0.1 |
7
8.28
7.50
|
|
24 tháng
(2024-08-13) |
-0.37 | -4.71% | 901,060 | -25,164 | -0.1 |
7
9.10
7.50
|
|
36 tháng
(2023-08-21) |
1.85 | 32.85% | 1,342,549 | -11,035 | 0.0 |
5.65
9.38
7.50
|
|
60 tháng
(2021-08-30) |
2.58 | 52.38% | 4,857,659 | -83,118 | -0.5 |
4.20
9.38
7.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 04/08/2026 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 03/08/2026 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 31/07/2026 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 30/07/2026 |
7.50
|
900 | 7.30 | 7.50 | 7.20 | 0 | 0 | 0 | |
| 29/07/2026 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 28/07/2026 |
7.50
|
200 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 27/07/2026 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 24/07/2026 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 23/07/2026 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 22/07/2026 |
7.60
|
5,300 | 7.50 | 7.60 | 7 | 0 | 0 | 0 | |
| 21/07/2026 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 20/07/2026 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 17/07/2026 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 16/07/2026 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 15/07/2026 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 14/07/2026 |
7.50
|
100 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 13/07/2026 |
7.50
|
200 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 10/07/2026 |
7.50
|
2,800 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 09/07/2026 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 08/07/2026 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 07/07/2026 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 06/07/2026 |
7.40
|
100 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 03/07/2026 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 02/07/2026 |
8
|
100 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 01/07/2026 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 30/06/2026 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 29/06/2026 |
7.90
|
400 | 7.80 | 7.90 | 7.80 | 0 | 0 | 0 | |
| 26/06/2026 |
7.80
|
100 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 25/06/2026 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 24/06/2026 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 23/06/2026 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 22/06/2026 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 19/06/2026 |
7.70
|
400 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 | |
| 18/06/2026 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 17/06/2026 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 16/06/2026 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 15/06/2026 |
7.20
|
2,300 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 | |
| 12/06/2026 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 11/06/2026 |
7.60
|
100 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 10/06/2026 |
7.40
|
900 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 09/06/2026 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 08/06/2026 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 05/06/2026 |
7.40
|
200 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 04/06/2026 |
7.40
|
400 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 | |
| 03/06/2026 |
7.40
|
1,900 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 02/06/2026 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
| 01/06/2026 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
| 29/05/2026 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
| 28/05/2026 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
| 27/05/2026 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
| 26/05/2026 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
| 25/05/2026 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
| 22/05/2026 |
7.30
|
3,600 | 7.30 | 7.30 | 7.20 | 0 | 3,500 | 0 | |
| 21/05/2026 |
7.30
|
2,300 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 | |
| 20/05/2026 |
7.50
|
300 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 | |
| 19/05/2026 |
7.60
|
8,800 | 7.30 | 7.60 | 7.30 | 0 | 0 | 0 | |
| 18/05/2026 |
7.60
|
100 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 15/05/2026 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 14/05/2026 |
7.50
|
900 | 7.30 | 7.50 | 7.30 | 0 | 100 | 0 | |
| 13/05/2026 |
7
|
3,800 | 7.30 | 7.30 | 7 | 100 | 3,800 | 0 | |
| 12/05/2026 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 11/05/2026 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 08/05/2026 |
7.50
|
1,800 | 7.50 | 7.50 | 7.50 | 0 | 1,700 | 0 | |
| 07/05/2026 |
7.70
|
2,600 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 06/05/2026 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 05/05/2026 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 04/05/2026 |
7.80
|
600 | 7.30 | 7.80 | 7.30 | 0 | 0 | 0 | |
| 29/04/2026 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
| 28/04/2026 |
7.30
|
100 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
| 24/04/2026 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 23/04/2026 |
7.80
|
100 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 22/04/2026 |
7.20
|
100 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 21/04/2026 |
7.30
|
4,400 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 | |
| 20/04/2026 |
7.60
|
1,000 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 17/04/2026 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 16/04/2026 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 15/04/2026 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 14/04/2026 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 13/04/2026 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 10/04/2026 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 09/04/2026 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 08/04/2026 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 07/04/2026 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 06/04/2026 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 03/04/2026 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 02/04/2026 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 01/04/2026 |
7.60
|
2,800 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 | |
| 31/03/2026 |
7.50
|
3,200 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 30/03/2026 |
7.50
|
300 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 27/03/2026 |
7.60
|
300 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 | |
| 26/03/2026 |
7.60
|
200 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 25/03/2026 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 100 | 0 | 0.0 | |
| 24/03/2026 |
7.70
|
100 | 7.70 | 7.70 | 7.70 | 100 | 0 | 0.0 | |
| 23/03/2026 |
7.50
|
5,600 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 | |
| 20/03/2026 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 19/03/2026: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
| 19/03/2026 |
8.10
|
1,600 | 8.20 | 8.20 | 8 | 0 | 0 | 0 | |
| 18/03/2026 |
8.10
|
5,000 | 8.10 | 8.19 | 8.10 | 0 | 0 | 0 | |
| 17/03/2026 |
8.19
|
3,900 | 8.19 | 8.19 | 8.01 | 0 | 0 | 0 | |
| 16/03/2026 |
8.19
|
1,400 | 8.10 | 8.19 | 8.10 | 100 | 0 | 0.0 | |
| 13/03/2026 |
8.28
|
7,500 | 7.92 | 8.37 | 7.92 | 0 | 0 | 0 | |
| 12/03/2026 |
7.64
|
400 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |