| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
0.40 | 5.41% | 136,200 | 0 | 0 |
7.03
7.80
7.50
|
|
2 tháng
(2026-07-13) |
1.47 | 23.24% | 337,700 | -2,800 | 0 |
6.28
7.80
7.50
|
|
3 tháng
(2026-06-15) |
1.28 | 19.62% | 405,200 | -2,800 | 0 |
6.17
7.80
7.50
|
|
6 tháng
(2026-03-16) |
1.57 | 25.14% | 711,000 | -2,900 | 0.0 |
5.82
7.80
7.50
|
|
12 tháng
(2025-09-16) |
0.85 | 12.19% | 1,491,000 | 4,200 | 0.1 |
5.81
7.80
7.50
|
|
24 tháng
(2024-09-23) |
0.51 | 7.02% | 3,459,700 | 1,450 | 0.0 |
5.81
7.80
7.50
|
|
36 tháng
(2023-09-27) |
-2.03 | -20.65% | 4,553,700 | -7,250 | -0.0 |
5.81
10.45
7.50
|
|
60 tháng
(2021-10-07) |
-2.30 | -22.78% | 14,239,300 | -7,681 | -1.0 |
5.81
16.14
7.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 14/09/2026 |
7.50
|
200 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 11/09/2026 |
7.50
|
2,400 | 7.70 | 7.70 | 7.29 | 0 | 200 | 0 | |
| 10/09/2026 |
7.80
|
5,600 | 7.60 | 7.80 | 7.48 | 0 | 0 | 0 | |
| 09/09/2026 |
7.60
|
13,000 | 7.10 | 7.60 | 7.10 | 0 | 0 | 0 | |
| 08/09/2026 |
7.45
|
4,000 | 7.03 | 7.52 | 7.03 | 0 | 0 | 0 | |
| 07/09/2026 |
7.03
|
23,000 | 7.48 | 7.75 | 7.01 | 0 | 0 | 0 | |
| 04/09/2026 |
7.48
|
9,700 | 7.74 | 7.74 | 7.48 | 0 | 0 | 0 | |
| 03/09/2026 |
7.60
|
7,900 | 7.49 | 7.74 | 7.49 | 0 | 0 | 0 | |
| 28/08/2026 |
7.49
|
7,600 | 7.50 | 7.50 | 7.45 | 0 | 0 | 0 | |
| 27/08/2026 |
7.40
|
500 | 7.48 | 7.49 | 7.40 | 0 | 0 | 0 | |
| 26/08/2026 |
7.43
|
3,700 | 7.28 | 7.43 | 7.28 | 0 | 0 | 0 | |
| 25/08/2026 |
7.28
|
9,800 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
| 24/08/2026 |
7.28
|
300 | 7 | 7.28 | 7 | 0 | 0 | 0 | |
| 21/08/2026 |
7.05
|
5,600 | 7.04 | 7.05 | 7.04 | 0 | 0 | 0 | |
| 20/08/2026 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 19/08/2026 |
7.05
|
1,200 | 7.11 | 7.11 | 7.05 | 0 | 0 | 0 | |
| 18/08/2026 |
7.30
|
3,800 | 7.04 | 7.30 | 7.01 | 0 | 0 | 0 | |
| 17/08/2026 |
7.30
|
100 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
| 14/08/2026 |
7.30
|
11,300 | 7.41 | 7.41 | 7.30 | 0 | 0 | 0 | |
| 13/08/2026 |
7.50
|
11,000 | 7.50 | 7.50 | 7.49 | 0 | 0 | 0 | |
| 12/08/2026 |
7.40
|
18,100 | 6.95 | 7.50 | 6.95 | 0 | 0 | 0 | |
| 11/08/2026: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
| 11/08/2026 |
7.30
|
7,400 | 7.15 | 7.35 | 7.15 | 0 | 0 | 0 | |
| 10/08/2026 |
7.01
|
6,200 | 7.07 | 7.07 | 7.00 | 0 | 0 | 0 | |
| 07/08/2026 |
7.07
|
39,600 | 6.90 | 7.19 | 6.90 | 100 | 0 | 0 | |
| 06/08/2026 |
6.90
|
2,300 | 6.76 | 6.90 | 6.76 | 0 | 0 | 0 | |
| 05/08/2026 |
6.76
|
2,300 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
| 04/08/2026 |
6.76
|
2,800 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
| 03/08/2026 |
6.76
|
1,200 | 6.71 | 6.76 | 6.62 | 0 | 0 | 0 | |
| 31/07/2026 |
6.71
|
2,700 | 6.66 | 6.71 | 6.61 | 0 | 0 | 0 | |
| 30/07/2026 |
6.61
|
0 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 | |
| 29/07/2026 |
6.61
|
3,300 | 6.76 | 6.76 | 6.61 | 0 | 0 | 0 | |
| 28/07/2026 |
6.61
|
4,300 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 | |
| 27/07/2026 |
6.70
|
4,300 | 6.62 | 6.70 | 6.61 | 0 | 0 | 0 | |
| 24/07/2026 |
6.61
|
31,100 | 6.62 | 6.62 | 6.61 | 0 | 0 | 0 | |
| 23/07/2026 |
6.62
|
19,400 | 6.62 | 6.62 | 6.57 | 0 | 0 | 0 | |
| 22/07/2026 |
6.28
|
10,600 | 6.28 | 6.28 | 6.28 | 0 | 2,500 | 0 | |
| 21/07/2026 |
6.28
|
100 | 6.28 | 6.28 | 6.28 | 0 | 0 | 0 | |
| 20/07/2026 |
6.28
|
7,000 | 6.33 | 6.33 | 6.28 | 0 | 0 | 0 | |
| 17/07/2026 |
6.50
|
19,900 | 6.63 | 6.63 | 6.50 | 0 | 0 | 0 | |
| 16/07/2026 |
6.65
|
12,700 | 6.65 | 6.65 | 6.52 | 0 | 400 | 0 | |
| 15/07/2026 |
6.63
|
17,300 | 6.50 | 6.66 | 6.50 | 0 | 0 | 0 | |
| 14/07/2026 |
6.42
|
6,100 | 6.04 | 6.52 | 6.04 | 0 | 0 | 0 | |
| 13/07/2026 |
6.33
|
900 | 6.51 | 6.51 | 6.33 | 0 | 0 | 0 | |
| 10/07/2026 |
6.51
|
1,200 | 6.43 | 6.66 | 6.41 | 0 | 0 | 0 | |
| 09/07/2026 |
6.43
|
1,200 | 6.66 | 6.66 | 6.19 | 0 | 0 | 0 | |
| 08/07/2026 |
6.28
|
500 | 6.28 | 6.57 | 6.28 | 0 | 0 | 0 | |
| 07/07/2026 |
6.28
|
1,400 | 6.28 | 6.28 | 6.28 | 0 | 0 | 0 | |
| 06/07/2026 |
6.28
|
1,000 | 6.69 | 6.69 | 6.28 | 0 | 0 | 0 | |
| 03/07/2026 |
6.26
|
4,400 | 6.66 | 6.66 | 6.19 | 0 | 0 | 0 | |
| 02/07/2026 |
6.64
|
7,700 | 6.51 | 6.64 | 6.19 | 0 | 0 | 0 | |
| 01/07/2026 |
6.51
|
18,300 | 6.52 | 6.52 | 6.14 | 0 | 0 | 0 | |
| 30/06/2026 |
6.52
|
6,700 | 6.43 | 6.53 | 6.37 | 0 | 0 | 0 | |
| 29/06/2026 |
6.17
|
1,100 | 6.18 | 6.23 | 6.17 | 0 | 0 | 0 | |
| 26/06/2026 |
6.23
|
7,900 | 6.28 | 6.28 | 6.23 | 0 | 0 | 0 | |
| 25/06/2026 |
6.43
|
1,500 | 6.28 | 6.43 | 6.23 | 0 | 0 | 0 | |
| 24/06/2026 |
6.33
|
0 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 | |
| 23/06/2026 |
6.33
|
4,000 | 6.33 | 6.33 | 6.19 | 0 | 0 | 0 | |
| 22/06/2026 |
6.42
|
1,700 | 6.43 | 6.43 | 6.03 | 0 | 0 | 0 | |
| 19/06/2026 |
6.43
|
200 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 | |
| 18/06/2026 |
6.43
|
0 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 | |
| 17/06/2026 |
6.43
|
300 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 | |
| 16/06/2026 |
6.43
|
7,400 | 6.52 | 6.52 | 6.43 | 0 | 0 | 0 | |
| 15/06/2026 |
6.52
|
1,000 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 | |
| 12/06/2026 |
6.52
|
0 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 | |
| 11/06/2026 |
6.52
|
1,200 | 6.26 | 6.53 | 6.26 | 0 | 0 | 0 | |
| 10/06/2026 |
6.24
|
300 | 6.21 | 6.24 | 6.21 | 0 | 0 | 0 | |
| 09/06/2026 |
6.19
|
10,100 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 | |
| 08/06/2026 |
6.19
|
700 | 6.18 | 6.56 | 6.18 | 0 | 0 | 0 | |
| 05/06/2026 |
6.17
|
900 | 6.71 | 6.71 | 6.17 | 0 | 0 | 0 | |
| 04/06/2026 |
6.39
|
100 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 | |
| 03/06/2026 |
6.38
|
1,500 | 6.38 | 6.38 | 6.37 | 0 | 0 | 0 | |
| 02/06/2026 |
6.36
|
1,000 | 6.79 | 6.79 | 6.36 | 500 | 0 | 0 | |
| 01/06/2026 |
6.81
|
1,500 | 6.63 | 6.81 | 6.63 | 0 | 0 | 0 | |
| 29/05/2026 |
6.76
|
1,800 | 6.33 | 6.76 | 6.33 | 0 | 0 | 0 | |
| 28/05/2026 |
6.62
|
12,900 | 6.33 | 6.70 | 6.24 | 0 | 0 | 0 | |
| 27/05/2026 |
6.33
|
500 | 6.28 | 6.33 | 6.28 | 0 | 0 | 0 | |
| 26/05/2026 |
6.33
|
0 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 | |
| 25/05/2026 |
6.33
|
4,700 | 6.61 | 6.62 | 6.24 | 0 | 0 | 0 | |
| 22/05/2026 |
6.62
|
300 | 6.33 | 6.62 | 6.33 | 0 | 0 | 0 | |
| 21/05/2026 |
6.29
|
400 | 6.65 | 6.65 | 6.29 | 0 | 0 | 0 | |
| 20/05/2026 |
6.66
|
200 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 | |
| 19/05/2026 |
6.52
|
4,300 | 6.61 | 6.67 | 6.30 | 0 | 0 | 0 | |
| 18/05/2026 |
6.27
|
4,400 | 6.71 | 6.81 | 6.27 | 0 | 0 | 0 | |
| 15/05/2026 |
6.71
|
9,600 | 6.52 | 6.89 | 6.52 | 0 | 0 | 0 | |
| 14/05/2026 |
6.80
|
1,200 | 6.71 | 6.81 | 6.71 | 0 | 0 | 0 | |
| 13/05/2026 |
6.84
|
6,600 | 6.71 | 6.85 | 6.66 | 0 | 800 | 0 | |
| 12/05/2026 |
6.71
|
13,900 | 6.84 | 6.89 | 6.59 | 0 | 0 | 0 | |
| 11/05/2026 |
6.86
|
6,600 | 6.96 | 6.96 | 6.72 | 300 | 0 | 0 | |
| 08/05/2026 |
6.72
|
13,600 | 6.71 | 6.89 | 6.71 | 0 | 0 | 0 | |
| 07/05/2026 |
6.58
|
5,900 | 6.70 | 6.90 | 6.45 | 0 | 0 | 0 | |
| 06/05/2026 |
6.70
|
4,200 | 6.82 | 6.82 | 6.49 | 0 | 100 | 0 | |
| 05/05/2026 |
6.62
|
82,700 | 6.43 | 6.62 | 6.23 | 0 | 0 | 0 | |
| 04/05/2026 |
6.19
|
500 | 6.23 | 6.23 | 6.19 | 0 | 0 | 0 | |
| 29/04/2026 |
6.23
|
2,700 | 6.23 | 6.56 | 6.23 | 100 | 100 | 0 | |
| 28/04/2026 |
6.23
|
3,700 | 6.51 | 6.51 | 6.23 | 0 | 0 | 0 | |
| 24/04/2026 |
6.52
|
7,900 | 6.19 | 6.52 | 6.19 | 0 | 0 | 0 | |
| 23/04/2026 |
6.19
|
12,900 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 | |
| 22/04/2026 |
6.19
|
10,400 | 6.23 | 6.33 | 6.19 | 0 | 0 | 0 | |
| 21/04/2026 |
6.19
|
500 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 | |
| 20/04/2026 |
6.17
|
400 | 6.10 | 6.17 | 6.10 | 0 | 0 | 0 | |
| 17/04/2026 |
6.10
|
300 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 | |