| 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) |
-0.50 | -6.49% | 21,800 | 0 | 0 |
6.50
7.70
6.50
|
|
2 tháng
(2026-06-04) |
-0.60 | -7.69% | 30,100 | -200 | 0 |
6.50
7.80
6.50
|
|
3 tháng
(2026-05-05) |
-0.26 | -3.50% | 41,600 | -200 | 0 |
6.50
7.80
6.50
|
|
6 tháng
(2026-02-04) |
0.12 | 1.65% | 118,100 | -200 | 0 |
6.50
8.03
6.50
|
|
12 tháng
(2025-08-08) |
0.02 | 0.31% | 167,200 | -200 | 0 |
6.50
8.03
6.50
|
|
24 tháng
(2024-08-13) |
-0.61 | -7.82% | 381,931 | -14,050 | -0.1 |
6.39
8.25
6.50
|
|
36 tháng
(2023-08-21) |
-0.28 | -3.72% | 480,728 | -11,882 | -0.0 |
6.39
8.61
6.50
|
|
60 tháng
(2021-08-30) |
-0.87 | -10.74% | 1,865,722 | 89,964 | 1.6 |
6.39
13.32
6.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 04/08/2026 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
| 03/08/2026 |
6.50
|
2,400 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
| 31/07/2026 |
7.20
|
3,000 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 30/07/2026 |
7.30
|
2,000 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
| 29/07/2026 |
7.20
|
100 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 28/07/2026 |
7.20
|
6,000 | 7 | 7.20 | 7 | 0 | 0 | 0 | |
| 27/07/2026 |
7.50
|
100 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 24/07/2026 |
7
|
6,000 | 7.10 | 7.10 | 7 | 0 | 0 | 0 | |
| 23/07/2026 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 | |
| 22/07/2026 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 | |
| 21/07/2026 |
7
|
2,600 | 7.20 | 7.20 | 7 | 0 | 0 | 0 | |
| 20/07/2026 |
7.40
|
2,000 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 17/07/2026 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 16/07/2026 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 15/07/2026 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 14/07/2026 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 13/07/2026 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 10/07/2026 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 09/07/2026 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 08/07/2026 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 07/07/2026 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 06/07/2026 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 03/07/2026 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 02/07/2026 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 01/07/2026 |
7.70
|
100 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 30/06/2026 |
7.10
|
200 | 7.10 | 7.10 | 7.10 | 0 | 200 | 0 | |
| 29/06/2026 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 26/06/2026 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 25/06/2026 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 24/06/2026 |
7.80
|
1,000 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 23/06/2026 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 22/06/2026 |
7.80
|
1,000 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 19/06/2026 |
7.80
|
3,000 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 18/06/2026 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 17/06/2026 |
7.80
|
1,700 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 16/06/2026 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 15/06/2026 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 12/06/2026 |
7.80
|
300 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 11/06/2026 |
7.80
|
1,000 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 10/06/2026 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 09/06/2026 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 08/06/2026 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 05/06/2026 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 04/06/2026 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 03/06/2026 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 02/06/2026 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 01/06/2026 |
7.80
|
100 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 29/05/2026 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 28/05/2026 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 27/05/2026 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 26/05/2026 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 25/05/2026 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 22/05/2026 |
7.80
|
200 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 21/05/2026 |
7.80
|
800 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 20/05/2026 |
7.80
|
6,200 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 19/05/2026: Cổ tức tiền mặt tỉ lệ: 4.5% | |||||||||
| 19/05/2026 |
7.80
|
500 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 18/05/2026 |
7.65
|
1,100 | 7.74 | 7.74 | 7.65 | 0 | 0 | 0 | |
| 15/05/2026 |
7.56
|
0 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 | |
| 14/05/2026 |
7.56
|
0 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 | |
| 13/05/2026 |
7.56
|
0 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 | |
| 12/05/2026 |
7.56
|
300 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 | |
| 11/05/2026 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 | |
| 08/05/2026 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 | |
| 07/05/2026 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 | |
| 06/05/2026 |
7.46
|
300 | 6.89 | 7.46 | 6.89 | 0 | 0 | 0 | |
| 05/05/2026 |
7.46
|
2,000 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 | |
| 04/05/2026 |
7.46
|
1,000 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 | |
| 29/04/2026 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
| 28/04/2026 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
| 24/04/2026 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
| 23/04/2026 |
7.37
|
400 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
| 22/04/2026 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
| 21/04/2026 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
| 20/04/2026 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
| 17/04/2026 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
| 16/04/2026 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
| 15/04/2026 |
7.08
|
2,000 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
| 14/04/2026 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
| 13/04/2026 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
| 10/04/2026 |
7.65
|
2,000 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
| 09/04/2026 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 | |
| 08/04/2026 |
7.46
|
14,400 | 7.56 | 7.56 | 7.37 | 0 | 0 | 0 | |
| 07/04/2026 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
| 06/04/2026 |
7.37
|
1,200 | 7.37 | 7.37 | 7.27 | 0 | 0 | 0 | |
| 03/04/2026 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
| 02/04/2026 |
7.37
|
4,700 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
| 01/04/2026 |
6.89
|
20,300 | 6.89 | 7.18 | 6.89 | 0 | 0 | 0 | |
| 31/03/2026 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
| 30/03/2026 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
| 27/03/2026 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
| 26/03/2026 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
| 25/03/2026 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
| 24/03/2026 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
| 23/03/2026 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
| 20/03/2026 |
7.65
|
3,000 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
| 19/03/2026 |
7.65
|
1,000 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
| 18/03/2026 |
7.74
|
4,000 | 7.65 | 7.74 | 7.65 | 0 | 0 | 0 | |
| 17/03/2026 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
| 16/03/2026 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
| 13/03/2026 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
| 12/03/2026 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |