| 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) |
-1.36 | -16.42% | 8,600 | -1,700 | -0.0 |
6.40
8.26
7
|
|
2 tháng
(2026-07-20) |
-2.84 | -29.15% | 10,000 | -1,700 | -0.0 |
6.40
10.11
7
|
|
3 tháng
(2026-06-22) |
-0.52 | -7.01% | 24,600 | -1,700 | -0.0 |
6.40
10.11
7
|
|
6 tháng
(2026-03-23) |
-2.38 | -25.61% | 86,100 | -1,700 | -0.0 |
6.21
10.20
7
|
|
12 tháng
(2025-09-23) |
-4.42 | -39.02% | 182,800 | -2,000 | -0.0 |
6.21
11.32
7
|
|
24 tháng
(2024-09-30) |
-6.64 | -49.05% | 876,850 | -7,900 | -0.1 |
6.21
18.09
7
|
|
36 tháng
(2023-10-04) |
-11.84 | -63.17% | 1,150,037 | -10,700 | -0.1 |
6.21
56.12
7
|
|
60 tháng
(2021-10-14) |
0.33 | 5.02% | 1,900,841 | -16,480 | -0.4 |
4.66
56.12
7
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/09/2026: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 18/09/2026 |
7
|
1,300 | 6.20 | 7 | 6.20 | 0 | 300 | 0 | |
| 17/09/2026 |
6.40
|
1,000 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
| 16/09/2026 |
6.59
|
300 | 6.59 | 6.59 | 6.59 | 0 | 300 | 0 | |
| 15/09/2026 |
6.59
|
600 | 7.14 | 7.14 | 6.59 | 0 | 300 | -0.0 | |
| 14/09/2026 |
7.23
|
0 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 | |
| 11/09/2026 |
7.23
|
700 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 | |
| 10/09/2026 |
7.23
|
200 | 7.23 | 7.23 | 7.23 | 0 | 200 | -0.0 | |
| 09/09/2026 |
7.23
|
300 | 7.23 | 7.23 | 7.23 | 0 | 300 | -0.0 | |
| 08/09/2026 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 | |
| 07/09/2026 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 | |
| 04/09/2026 |
7.42
|
500 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 | |
| 03/09/2026 |
7.98
|
400 | 7.51 | 7.98 | 7.51 | 0 | 300 | -0.0 | |
| 02/09/2026 |
7.61
|
3,300 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 | |
| 01/09/2026 |
7.88
|
0 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 | |
| 31/08/2026 |
7.23
|
0 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 | |
| 28/08/2026 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 27/08/2026 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 26/08/2026 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 25/08/2026 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 24/08/2026 |
8.26
|
400 | 6.77 | 8.26 | 6.77 | 0 | 0 | 0 | |
| 21/08/2026 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 | |
| 20/08/2026 |
7.51
|
900 | 7.88 | 7.88 | 7.51 | 0 | 300 | -0.0 | |
| 19/08/2026 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 18/08/2026 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 17/08/2026 |
8.26
|
100 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 14/08/2026 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 | |
| 13/08/2026 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 | |
| 12/08/2026 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 | |
| 11/08/2026 |
9.09
|
100 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 | |
| 10/08/2026 |
10.02
|
0 | 10.02 | 10.02 | 10.02 | 0 | 0 | 0 | |
| 07/08/2026 |
10.02
|
0 | 10.02 | 10.02 | 10.02 | 0 | 0 | 0 | |
| 06/08/2026 |
10.02
|
0 | 10.02 | 10.02 | 10.02 | 0 | 0 | 0 | |
| 05/08/2026 |
10.02
|
0 | 10.02 | 10.02 | 10.02 | 0 | 0 | 0 | |
| 04/08/2026 |
10.02
|
0 | 10.02 | 10.02 | 10.02 | 0 | 0 | 0 | |
| 03/08/2026 |
10.02
|
0 | 10.02 | 10.02 | 10.02 | 0 | 0 | 0 | |
| 31/07/2026 |
10.02
|
0 | 10.02 | 10.02 | 10.02 | 0 | 0 | 0 | |
| 30/07/2026 |
10.02
|
1,000 | 10.02 | 10.02 | 10.02 | 0 | 0 | 0 | |
| 29/07/2026 |
10.11
|
0 | 10.11 | 10.11 | 10.11 | 0 | 0 | 0 | |
| 28/07/2026 |
10.11
|
0 | 10.11 | 10.11 | 10.11 | 0 | 0 | 0 | |
| 27/07/2026 |
10.11
|
0 | 10.11 | 10.11 | 10.11 | 0 | 0 | 0 | |
| 24/07/2026 |
10.11
|
0 | 10.11 | 10.11 | 10.11 | 0 | 0 | 0 | |
| 23/07/2026 |
10.11
|
0 | 10.11 | 10.11 | 10.11 | 0 | 0 | 0 | |
| 22/07/2026 |
10.11
|
0 | 10.11 | 10.11 | 10.11 | 0 | 0 | 0 | |
| 21/07/2026 |
10.11
|
200 | 9.83 | 10.11 | 9.83 | 0 | 0 | 0 | |
| 20/07/2026 |
9.74
|
0 | 9.74 | 9.74 | 9.74 | 0 | 0 | 0 | |
| 17/07/2026 |
9.74
|
100 | 9.74 | 9.74 | 9.74 | 0 | 0 | 0 | |
| 16/07/2026 |
9.74
|
0 | 9.74 | 9.74 | 9.74 | 0 | 0 | 0 | |
| 15/07/2026 |
9.74
|
0 | 9.74 | 9.74 | 9.74 | 0 | 0 | 0 | |
| 14/07/2026 |
9.74
|
0 | 9.74 | 9.74 | 9.74 | 0 | 0 | 0 | |
| 13/07/2026 |
9.74
|
200 | 9.74 | 9.74 | 9.74 | 0 | 0 | 0 | |
| 10/07/2026 |
9.28
|
3,200 | 9.28 | 9.28 | 9.28 | 0 | 0 | 0 | |
| 09/07/2026 |
9.74
|
0 | 9.74 | 9.74 | 9.74 | 0 | 0 | 0 | |
| 08/07/2026 |
9.74
|
0 | 9.74 | 9.74 | 9.74 | 0 | 0 | 0 | |
| 07/07/2026 |
9.74
|
300 | 9.65 | 9.74 | 9.65 | 0 | 0 | 0 | |
| 06/07/2026 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
| 03/07/2026 |
8.90
|
600 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
| 02/07/2026 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
| 01/07/2026 |
8.16
|
700 | 8.07 | 8.16 | 8.07 | 0 | 0 | 0 | |
| 30/06/2026 |
8.90
|
100 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
| 29/06/2026 |
9.83
|
800 | 9.83 | 9.83 | 9.83 | 0 | 0 | 0 | |
| 26/06/2026 |
9.65
|
100 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 | |
| 25/06/2026 |
8.90
|
7,200 | 8.90 | 8.90 | 8.26 | 0 | 0 | 0 | |
| 24/06/2026 |
8.16
|
100 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
| 23/06/2026 |
8.16
|
1,200 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
| 22/06/2026 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 | |
| 19/06/2026 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 | |
| 18/06/2026 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 | |
| 17/06/2026 |
7.42
|
1,200 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 | |
| 16/06/2026 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 | |
| 15/06/2026 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 | |
| 12/06/2026 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 | |
| 11/06/2026 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 | |
| 10/06/2026 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 | |
| 09/06/2026 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 | |
| 08/06/2026 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 | |
| 05/06/2026 |
7.42
|
200 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 | |
| 04/06/2026 |
7.33
|
6,600 | 7.05 | 7.33 | 7.05 | 0 | 0 | 0 | |
| 03/06/2026 |
6.68
|
1,400 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
| 02/06/2026 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
| 01/06/2026 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
| 29/05/2026 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
| 28/05/2026 |
6.68
|
800 | 6.59 | 6.68 | 6.59 | 0 | 0 | 0 | |
| 27/05/2026 |
6.21
|
0 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 | |
| 26/05/2026 |
6.21
|
0 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 | |
| 25/05/2026 |
6.21
|
100 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 | |
| 22/05/2026 |
6.77
|
1,400 | 6.68 | 6.77 | 6.68 | 0 | 0 | 0 | |
| 21/05/2026 |
7.33
|
100 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 | |
| 20/05/2026 |
7.14
|
9,000 | 6.49 | 7.14 | 6.12 | 0 | 0 | 0 | |
| 19/05/2026 |
6.77
|
5,700 | 6.77 | 6.77 | 6.77 | 0 | 0 | 0 | |
| 18/05/2026 |
7.51
|
2,500 | 8.35 | 8.35 | 7.51 | 0 | 0 | 0 | |
| 15/05/2026 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
| 14/05/2026 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
| 13/05/2026 |
8.35
|
10,000 | 8.35 | 8.44 | 8.35 | 0 | 0 | 0 | |
| 12/05/2026 |
7.70
|
2,400 | 8.35 | 8.35 | 7.51 | 0 | 0 | 0 | |
| 11/05/2026 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
| 08/05/2026 |
8.35
|
1,000 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
| 07/05/2026 |
9.28
|
8,900 | 10.48 | 10.48 | 9.18 | 0 | 0 | 0 | |
| 06/05/2026 |
10.20
|
1,800 | 10.20 | 10.48 | 10.20 | 0 | 0 | 0 | |
| 05/05/2026 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 | |
| 04/05/2026 |
10.20
|
1,000 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 | |