| 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) |
0.10 | 1.59% | 3,700 | 0 | 0 |
6.30
9.20
6.40
|
|
2 tháng
(2026-07-20) |
0.18 | 2.87% | 8,500 | 0 | 0 |
6.22
9.20
6.40
|
|
3 tháng
(2026-06-22) |
-0.11 | -1.67% | 16,600 | 0 | 0 |
6.22
9.20
6.40
|
|
6 tháng
(2026-03-23) |
-1.74 | -21.33% | 62,000 | 0 | 0 |
6.13
9.20
6.40
|
|
12 tháng
(2025-09-23) |
-2.69 | -29.61% | 102,400 | 0 | 0 |
6.13
9.20
6.40
|
|
24 tháng
(2024-09-30) |
-1.25 | -16.34% | 255,466 | 0 | 0 |
5.90
10.88
6.40
|
|
36 tháng
(2023-10-04) |
-3.34 | -34.31% | 471,865 | 0 | 0 |
5.42
10.88
6.40
|
|
60 tháng
(2021-10-14) |
-2.61 | -28.93% | 2,796,179 | -900 | -0.0 |
5.24
12.28
6.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/09/2026 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
| 17/09/2026 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
| 16/09/2026 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
| 15/09/2026 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
| 14/09/2026 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
| 11/09/2026 |
6.40
|
2,000 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
| 10/09/2026 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
| 09/09/2026 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
| 08/09/2026 |
6.40
|
800 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
| 07/09/2026 |
6.90
|
500 | 7.20 | 7.20 | 6.90 | 0 | 0 | 0 | |
| 04/09/2026 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 03/09/2026 |
7.20
|
200 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 02/09/2026 |
7.90
|
200 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 01/09/2026 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 31/08/2026 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
| 28/08/2026 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
| 27/08/2026 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
| 26/08/2026 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
| 25/08/2026 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
| 24/08/2026 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
| 21/08/2026 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
| 20/08/2026 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
| 19/08/2026 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
| 18/08/2026 |
6.30
|
100 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
| 17/08/2026 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
| 14/08/2026 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
| 13/08/2026 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
| 12/08/2026 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
| 11/08/2026 |
7.20
|
300 | 6.20 | 7.20 | 6.20 | 0 | 0 | 0 | |
| 10/08/2026 |
6.40
|
1,000 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
| 07/08/2026 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
| 06/08/2026 |
6.50
|
500 | 6.20 | 6.50 | 6.20 | 0 | 0 | 0 | |
| 05/08/2026 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
| 04/08/2026 |
6.70
|
2,000 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
| 03/08/2026: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
| 03/08/2026 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
| 31/07/2026 |
6.70
|
200 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
| 30/07/2026 |
6.22
|
400 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 | |
| 29/07/2026 |
6.22
|
0 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 | |
| 28/07/2026 |
6.22
|
0 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 | |
| 27/07/2026 |
6.22
|
0 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 | |
| 24/07/2026 |
6.22
|
0 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 | |
| 23/07/2026 |
6.22
|
0 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 | |
| 22/07/2026 |
6.22
|
300 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 | |
| 21/07/2026 |
6.22
|
0 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 | |
| 20/07/2026 |
6.22
|
0 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 | |
| 17/07/2026 |
6.22
|
700 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 | |
| 16/07/2026 |
6.22
|
0 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 | |
| 15/07/2026 |
6.22
|
0 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 | |
| 14/07/2026 |
6.22
|
0 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 | |
| 13/07/2026 |
6.22
|
1,400 | 6.32 | 6.32 | 6.22 | 0 | 0 | 0 | |
| 10/07/2026 |
6.22
|
100 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 | |
| 09/07/2026 |
6.51
|
0 | 6.51 | 6.51 | 6.51 | 0 | 0 | 0 | |
| 08/07/2026 |
6.51
|
0 | 6.51 | 6.51 | 6.51 | 0 | 0 | 0 | |
| 07/07/2026 |
6.51
|
0 | 6.51 | 6.51 | 6.51 | 0 | 0 | 0 | |
| 06/07/2026 |
6.51
|
0 | 6.51 | 6.51 | 6.51 | 0 | 0 | 0 | |
| 03/07/2026 |
6.51
|
0 | 6.51 | 6.51 | 6.51 | 0 | 0 | 0 | |
| 02/07/2026 |
7.47
|
100 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
| 01/07/2026 |
6.51
|
0 | 6.51 | 6.51 | 6.51 | 0 | 0 | 0 | |
| 30/06/2026 |
6.51
|
0 | 6.51 | 6.51 | 6.51 | 0 | 0 | 0 | |
| 29/06/2026 |
6.51
|
100 | 6.51 | 6.51 | 6.51 | 0 | 0 | 0 | |
| 26/06/2026 |
6.51
|
0 | 6.51 | 6.51 | 6.51 | 0 | 0 | 0 | |
| 25/06/2026 |
6.51
|
1,300 | 6.51 | 6.51 | 6.51 | 0 | 0 | 0 | |
| 24/06/2026 |
6.51
|
0 | 6.51 | 6.51 | 6.51 | 0 | 0 | 0 | |
| 23/06/2026 |
6.41
|
4,400 | 6.51 | 6.60 | 6.41 | 0 | 0 | 0 | |
| 22/06/2026 |
6.51
|
0 | 6.51 | 6.51 | 6.51 | 0 | 0 | 0 | |
| 19/06/2026 |
6.41
|
5,200 | 6.51 | 6.51 | 6.41 | 0 | 0 | 0 | |
| 18/06/2026 |
6.51
|
1,200 | 6.51 | 6.51 | 6.51 | 0 | 0 | 0 | |
| 17/06/2026 |
6.51
|
200 | 6.51 | 6.51 | 6.51 | 0 | 0 | 0 | |
| 16/06/2026 |
6.51
|
0 | 6.51 | 6.51 | 6.51 | 0 | 0 | 0 | |
| 15/06/2026 |
6.51
|
1,500 | 6.51 | 6.51 | 6.51 | 0 | 0 | 0 | |
| 12/06/2026 |
6.41
|
3,300 | 6.60 | 6.60 | 6.41 | 0 | 0 | 0 | |
| 11/06/2026 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 | |
| 10/06/2026 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 | |
| 09/06/2026 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 | |
| 08/06/2026 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 | |
| 05/06/2026 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 | |
| 04/06/2026 |
6.89
|
1,000 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 | |
| 03/06/2026 |
7.18
|
0 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 | |
| 02/06/2026 |
7.18
|
0 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 | |
| 01/06/2026 |
7.18
|
0 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 | |
| 29/05/2026 |
7.18
|
0 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 | |
| 28/05/2026 |
7.18
|
0 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 | |
| 27/05/2026 |
7.37
|
300 | 6.80 | 7.37 | 6.80 | 0 | 0 | 0 | |
| 26/05/2026 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
| 25/05/2026 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
| 22/05/2026 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
| 21/05/2026 |
6.99
|
900 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
| 20/05/2026 |
7.18
|
0 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 | |
| 19/05/2026 |
7.18
|
0 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 | |
| 18/05/2026 |
7.18
|
200 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 | |
| 15/05/2026 |
7.18
|
4,400 | 7.08 | 7.27 | 7.08 | 0 | 0 | 0 | |
| 14/05/2026 |
7.18
|
2,600 | 6.99 | 7.18 | 6.99 | 0 | 0 | 0 | |
| 13/05/2026 |
6.70
|
100 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
| 12/05/2026 |
6.22
|
0 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 | |
| 11/05/2026 |
6.22
|
100 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 | |
| 08/05/2026 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 | |
| 07/05/2026 |
7.27
|
6,000 | 7.18 | 7.27 | 7.18 | 0 | 0 | 0 | |
| 06/05/2026 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
| 05/05/2026 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
| 04/05/2026 |
7.47
|
2,900 | 7.18 | 7.47 | 7.18 | 0 | 0 | 0 | |