| 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 | 1.11% | 51,500 | 0 | 0 |
7.60
9.40
9.40
|
|
2 tháng
(2026-06-04) |
-1.50 | -14.15% | 104,600 | 0 | 0 |
7.60
10.80
9.40
|
|
3 tháng
(2026-05-05) |
-4.10 | -31.06% | 260,300 | 0 | 0 |
7.60
13.70
9.40
|
|
6 tháng
(2026-02-04) |
-0.15 | -1.62% | 1,005,500 | -5,000 | -0.1 |
7.60
19.90
9.40
|
|
12 tháng
(2025-08-08) |
-0.08 | -0.90% | 1,057,800 | -6,200 | -0.1 |
7.60
19.90
9.40
|
|
24 tháng
(2024-08-13) |
-1.01 | -10.03% | 1,114,834 | -11,000 | -0.2 |
7.60
19.90
9.40
|
|
36 tháng
(2023-08-21) |
1.54 | 20.33% | 1,883,165 | -18,140 | -0.3 |
6.81
19.90
9.40
|
|
60 tháng
(2021-08-30) |
2.05 | 29.09% | 2,986,872 | -19,340 | -0.3 |
6.72
19.90
9.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 04/08/2026 |
10.20
|
100 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 | |
| 03/08/2026 |
9.40
|
1,000 | 9.50 | 9.50 | 8.50 | 0 | 0 | 0 | |
| 31/07/2026 |
9.10
|
500 | 9.20 | 9.20 | 9.10 | 0 | 0 | 0 | |
| 30/07/2026 |
8.40
|
5,000 | 7.90 | 8.40 | 7.90 | 0 | 0 | 0 | |
| 29/07/2026 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 28/07/2026 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 27/07/2026 |
7.70
|
4,900 | 7.70 | 8.30 | 7.70 | 0 | 0 | 0 | |
| 24/07/2026 |
7.60
|
1,500 | 7.70 | 7.70 | 7.30 | 0 | 0 | 0 | |
| 23/07/2026 |
7.70
|
1,500 | 7.30 | 7.80 | 7.30 | 0 | 0 | 0 | |
| 22/07/2026 |
7.90
|
700 | 7.80 | 7.90 | 7.80 | 0 | 0 | 0 | |
| 21/07/2026 |
8
|
11,200 | 8.40 | 8.40 | 7.10 | 0 | 0 | 0 | |
| 20/07/2026 |
7.80
|
1,400 | 8.50 | 8.50 | 7.80 | 0 | 0 | 0 | |
| 17/07/2026 |
8.50
|
300 | 8.70 | 8.70 | 8.50 | 0 | 0 | 0 | |
| 16/07/2026 |
8.80
|
2,300 | 8.80 | 8.90 | 8.80 | 0 | 0 | 0 | |
| 15/07/2026 |
8.90
|
900 | 8.60 | 9 | 8.60 | 0 | 0 | 0 | |
| 14/07/2026 |
9
|
11,500 | 9 | 9.10 | 9 | 0 | 0 | 0 | |
| 13/07/2026 |
9
|
4,000 | 9 | 9 | 8.40 | 0 | 0 | 0 | |
| 10/07/2026 |
9.10
|
500 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
| 09/07/2026 |
9.10
|
300 | 9.20 | 9.20 | 9.10 | 0 | 0 | 0 | |
| 08/07/2026 |
9.10
|
800 | 9.10 | 9.10 | 9 | 0 | 0 | 0 | |
| 07/07/2026 |
9
|
900 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 06/07/2026 |
9
|
3,300 | 9 | 9 | 8.60 | 0 | 0 | 0 | |
| 03/07/2026 |
9
|
1,600 | 9.10 | 9.20 | 9 | 0 | 0 | 0 | |
| 02/07/2026 |
9.20
|
200 | 9 | 9.20 | 9 | 0 | 0 | 0 | |
| 01/07/2026 |
9
|
7,200 | 9.30 | 9.30 | 9 | 0 | 0 | 0 | |
| 30/06/2026 |
9.30
|
1,400 | 9.40 | 9.40 | 9.30 | 0 | 0 | 0 | |
| 29/06/2026 |
9.30
|
6,600 | 9.40 | 9.60 | 9.20 | 0 | 0 | 0 | |
| 26/06/2026 |
9.40
|
200 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
| 25/06/2026 |
9.40
|
2,200 | 9.20 | 9.50 | 9.20 | 0 | 0 | 0 | |
| 24/06/2026 |
9.20
|
2,000 | 9.70 | 9.70 | 9 | 0 | 0 | 0 | |
| 23/06/2026 |
9.70
|
1,200 | 9.50 | 9.70 | 9 | 0 | 0 | 0 | |
| 22/06/2026 |
9.80
|
5,100 | 9.80 | 9.80 | 9.50 | 0 | 0 | 0 | |
| 19/06/2026 |
9.80
|
1,500 | 9.90 | 9.90 | 9.80 | 0 | 0 | 0 | |
| 18/06/2026 |
9.90
|
5,900 | 10.20 | 10.20 | 9.20 | 0 | 0 | 0 | |
| 17/06/2026 |
10.20
|
4,700 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 | |
| 16/06/2026 |
10.20
|
700 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 | |
| 15/06/2026 |
10.20
|
1,100 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 | |
| 12/06/2026 |
10.10
|
3,200 | 10.40 | 10.40 | 10.10 | 0 | 0 | 0 | |
| 11/06/2026 |
10.40
|
400 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 | |
| 10/06/2026 |
10.40
|
2,100 | 10.50 | 10.50 | 10 | 0 | 0 | 0 | |
| 09/06/2026 |
10.10
|
3,200 | 10.40 | 10.40 | 10.10 | 0 | 0 | 0 | |
| 08/06/2026 |
10.60
|
600 | 10.70 | 10.70 | 10.60 | 0 | 0 | 0 | |
| 05/06/2026 |
10.80
|
1,600 | 10.60 | 10.80 | 10.50 | 0 | 0 | 0 | |
| 04/06/2026 |
10.60
|
400 | 10.50 | 10.70 | 10.50 | 0 | 0 | 0 | |
| 03/06/2026 |
10.10
|
1,500 | 10.60 | 10.90 | 10.10 | 0 | 0 | 0 | |
| 02/06/2026 |
10.70
|
200 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 | |
| 01/06/2026 |
10.80
|
500 | 10.80 | 10.80 | 10.70 | 0 | 0 | 0 | |
| 29/05/2026 |
10.80
|
700 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
| 28/05/2026 |
11
|
7,800 | 11 | 11.60 | 10.90 | 0 | 0 | 0 | |
| 27/05/2026 |
11
|
1,500 | 11 | 11.10 | 11 | 0 | 0 | 0 | |
| 26/05/2026 |
11
|
2,000 | 10.70 | 11 | 10.70 | 0 | 0 | 0 | |
| 25/05/2026 |
10.70
|
900 | 10.40 | 10.70 | 10.40 | 0 | 0 | 0 | |
| 22/05/2026 |
11.10
|
7,100 | 11 | 11.10 | 10.30 | 0 | 0 | 0 | |
| 21/05/2026 |
10.80
|
5,000 | 11.20 | 11.30 | 10.80 | 0 | 0 | 0 | |
| 20/05/2026 |
11
|
8,500 | 11.50 | 11.50 | 10.90 | 0 | 0 | 0 | |
| 19/05/2026 |
11.50
|
4,500 | 11.80 | 11.80 | 11.10 | 0 | 0 | 0 | |
| 18/05/2026 |
11.40
|
3,100 | 11.60 | 11.80 | 11.40 | 0 | 0 | 0 | |
| 15/05/2026 |
11.60
|
9,900 | 11.80 | 12.50 | 11.60 | 0 | 0 | 0 | |
| 14/05/2026 |
11.70
|
1,700 | 11.40 | 11.80 | 11.40 | 0 | 0 | 0 | |
| 13/05/2026 |
11.80
|
5,600 | 11.80 | 12.30 | 11.80 | 0 | 0 | 0 | |
| 12/05/2026 |
11.80
|
5,800 | 12.40 | 12.50 | 11.80 | 0 | 0 | 0 | |
| 11/05/2026 |
12.40
|
13,300 | 12.60 | 12.60 | 12.10 | 0 | 0 | 0 | |
| 08/05/2026 |
12.30
|
17,100 | 13.20 | 13.20 | 12.30 | 0 | 0 | 0 | |
| 07/05/2026 |
13.30
|
4,600 | 14.40 | 14.40 | 12.90 | 0 | 0 | 0 | |
| 06/05/2026 |
13.70
|
28,500 | 12 | 14.40 | 12 | 0 | 0 | 0 | |
| 05/05/2026 |
13.20
|
25,900 | 13.30 | 13.30 | 13.20 | 0 | 0 | 0 | |
| 04/05/2026 |
14.60
|
21,600 | 16.20 | 16.20 | 14.60 | 0 | 0 | 0 | |
| 29/04/2026: Cổ tức tiền mặt tỉ lệ: 90% | |||||||||
| 29/04/2026 |
16.20
|
24,300 | 18 | 18 | 16.20 | 0 | 0 | 0 | |
| 28/04/2026 |
17.90
|
95,800 | 16.30 | 17.90 | 16.30 | 0 | 0 | 0 | |
| 24/04/2026 |
16.30
|
45,400 | 17.30 | 17.97 | 16.30 | 0 | 0 | 0 | |
| 23/04/2026 |
18.10
|
21,300 | 18.23 | 18.37 | 17.37 | 0 | 0 | 0 | |
| 22/04/2026 |
18.23
|
33,800 | 19.96 | 19.96 | 17.97 | 0 | 0 | 0 | |
| 21/04/2026 |
19.90
|
33,100 | 21.83 | 21.83 | 19.03 | 0 | 0 | 0 | |
| 20/04/2026 |
19.90
|
157,700 | 19.96 | 19.96 | 18.50 | 0 | 0 | 0 | |
| 17/04/2026 |
18.23
|
56,600 | 18.30 | 18.63 | 17.97 | 0 | 0 | 0 | |
| 16/04/2026 |
18.23
|
18,900 | 17.90 | 18.50 | 17.37 | 0 | 0 | 0 | |
| 15/04/2026 |
18.50
|
6,100 | 17.97 | 18.63 | 17.97 | 0 | 0 | 0 | |
| 14/04/2026 |
18.77
|
34,500 | 18.90 | 18.90 | 18.57 | 0 | 0 | 0 | |
| 13/04/2026 |
17.23
|
400 | 16.57 | 17.23 | 16.57 | 0 | 0 | 0 | |
| 10/04/2026 |
16.64
|
24,400 | 15.50 | 16.64 | 15.50 | 0 | 0 | 0 | |
| 09/04/2026 |
15.57
|
300 | 15.57 | 15.57 | 15.57 | 0 | 0 | 0 | |
| 08/04/2026 |
14.97
|
9,200 | 15.30 | 15.37 | 14.84 | 0 | 0 | 0 | |
| 07/04/2026 |
15.37
|
4,200 | 16.64 | 16.64 | 15.37 | 0 | 0 | 0 | |
| 06/04/2026 |
16.64
|
900 | 16.10 | 16.64 | 16.10 | 0 | 0 | 0 | |
| 03/04/2026 |
16.10
|
30,700 | 14.97 | 16.10 | 14.64 | 0 | 0 | 0 | |
| 02/04/2026 |
14.64
|
16,100 | 14.64 | 14.71 | 14.64 | 0 | 0 | 0 | |
| 01/04/2026 |
14.91
|
9,400 | 15.97 | 15.97 | 14.57 | 0 | 0 | 0 | |
| 31/03/2026 |
14.64
|
44,200 | 14.64 | 14.64 | 14.64 | 0 | 5,000 | -0.1 | |
| 30/03/2026 |
13.31
|
2,100 | 13.31 | 13.31 | 13.31 | 0 | 0 | 0 | |
| 27/03/2026 |
12.11
|
14,100 | 12.11 | 12.11 | 12.11 | 0 | 0 | 0 | |
| 26/03/2026 |
11.05
|
13,100 | 11.05 | 11.05 | 11.05 | 0 | 0 | 0 | |
| 25/03/2026 |
10.05
|
0 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 | |
| 24/03/2026 |
10.05
|
6,400 | 10.38 | 10.38 | 9.98 | 0 | 0 | 0 | |
| 23/03/2026 |
9.65
|
300 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 | |
| 20/03/2026 |
9.65
|
0 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 | |
| 19/03/2026 |
9.65
|
0 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 | |
| 18/03/2026 |
9.65
|
700 | 9.58 | 9.65 | 9.58 | 0 | 0 | 0 | |
| 17/03/2026 |
8.78
|
0 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 | |
| 16/03/2026 |
8.78
|
0 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 | |
| 13/03/2026 |
8.78
|
0 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 | |
| 12/03/2026 |
8.78
|
100 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 | |