| 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) |
-0.44 | -6.03% | 23,700 | -3,200 | 0 |
6.80
7.38
6.94
|
|
2 tháng
(2026-06-04) |
-0.52 | -7.05% | 38,900 | -3,200 | 0 |
6.80
7.50
6.94
|
|
3 tháng
(2026-05-05) |
-0.62 | -8.29% | 79,200 | -3,200 | 0 |
6.80
7.84
6.94
|
|
6 tháng
(2026-02-04) |
-0.39 | -5.39% | 189,500 | -6,000 | -0.0 |
6.80
7.87
6.94
|
|
12 tháng
(2025-08-08) |
-0.93 | -11.96% | 544,400 | 15,600 | 0.2 |
6.80
8.16
6.94
|
|
24 tháng
(2024-08-13) |
-0.87 | -11.27% | 1,246,800 | 26,600 | 0.3 |
6.12
8.16
6.94
|
|
36 tháng
(2023-08-21) |
-0.90 | -11.64% | 5,159,400 | 11,000 | 0.1 |
6.12
9
6.94
|
|
60 tháng
(2021-11-03) |
0.82 | 13.59% | 37,859,500 | 134,000 | 2.8 |
6.04
18.51
6.94
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 04/08/2026 |
6.97
|
100 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
| 03/08/2026 |
6.94
|
500 | 6.42 | 6.94 | 6.42 | 0 | 0 | 0 | |
| 31/07/2026 |
6.86
|
7,200 | 6.85 | 6.86 | 6.41 | 0 | 4,000 | 0 | |
| 30/07/2026 |
6.80
|
1,000 | 6.85 | 6.86 | 6.52 | 0 | 0 | 0 | |
| 29/07/2026 |
6.85
|
100 | 6.85 | 6.85 | 6.85 | 100 | 0 | 0 | |
| 28/07/2026 |
6.85
|
1,900 | 6.90 | 6.90 | 6.85 | 700 | 0 | 0 | |
| 27/07/2026 |
6.90
|
2,700 | 6.46 | 6.99 | 6.46 | 0 | 0 | 0 | |
| 24/07/2026 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
| 23/07/2026 |
6.90
|
1,500 | 6.99 | 6.99 | 6.90 | 0 | 0 | 0 | |
| 22/07/2026 |
6.90
|
3,900 | 6.99 | 6.99 | 6.80 | 0 | 0 | 0 | |
| 21/07/2026 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 | |
| 20/07/2026 |
7.16
|
1,000 | 7.02 | 7.16 | 7.02 | 0 | 0 | 0 | |
| 17/07/2026 |
7.16
|
200 | 6.77 | 7.16 | 6.77 | 0 | 0 | 0 | |
| 16/07/2026 |
7.26
|
700 | 6.82 | 7.26 | 6.82 | 0 | 0 | 0 | |
| 15/07/2026 |
7.25
|
500 | 7.20 | 7.25 | 7.20 | 0 | 0 | 0 | |
| 14/07/2026 |
7.30
|
200 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
| 13/07/2026 |
7.12
|
300 | 7.13 | 7.13 | 7.12 | 0 | 0 | 0 | |
| 10/07/2026 |
7.30
|
300 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
| 09/07/2026 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
| 08/07/2026 |
7.38
|
200 | 7.02 | 7.38 | 7.02 | 0 | 0 | 0 | |
| 07/07/2026 |
7.38
|
300 | 7.01 | 7.38 | 7.01 | 0 | 0 | 0 | |
| 06/07/2026 |
7.30
|
1,700 | 7.01 | 7.30 | 7 | 0 | 0 | 0 | |
| 03/07/2026 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 02/07/2026 |
7.50
|
200 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 01/07/2026 |
7.50
|
500 | 7.50 | 7.50 | 7.49 | 0 | 0 | 0 | |
| 30/06/2026 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 29/06/2026 |
7.50
|
3,000 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 26/06/2026 |
7.49
|
1,000 | 7.49 | 7.49 | 7.40 | 0 | 0 | 0 | |
| 25/06/2026 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 24/06/2026 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 23/06/2026 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 22/06/2026 |
7.50
|
200 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 19/06/2026 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 18/06/2026 |
7.50
|
3,800 | 7.49 | 7.50 | 7.49 | 0 | 0 | 0 | |
| 17/06/2026 |
7.50
|
100 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 16/06/2026 |
7.48
|
2,200 | 7.49 | 7.49 | 7.35 | 0 | 0 | 0 | |
| 15/06/2026 |
7.50
|
2,200 | 7.50 | 7.55 | 7.50 | 0 | 0 | 0 | |
| 12/06/2026 |
7.50
|
1,200 | 7.55 | 7.55 | 7.40 | 0 | 0 | 0 | |
| 11/06/2026 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 10/06/2026 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 09/06/2026 |
7.50
|
100 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 08/06/2026 |
7.50
|
200 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 | |
| 05/06/2026 |
7.40
|
500 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 04/06/2026 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
| 03/06/2026 |
7.38
|
1,400 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
| 02/06/2026 |
7.38
|
100 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
| 01/06/2026 |
7.35
|
0 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 | |
| 29/05/2026 |
7.35
|
0 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 | |
| 28/05/2026 |
7.35
|
0 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 | |
| 27/05/2026 |
7.35
|
0 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 | |
| 26/05/2026 |
7.35
|
0 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 | |
| 25/05/2026 |
7.35
|
0 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 | |
| 22/05/2026 |
7.35
|
500 | 7.10 | 7.35 | 7.10 | 0 | 0 | 0 | |
| 21/05/2026 |
7.10
|
300 | 6.72 | 7.10 | 6.72 | 0 | 0 | 0 | |
| 20/05/2026 |
7.21
|
3,100 | 7.18 | 7.21 | 6.71 | 0 | 0 | 0 | |
| 19/05/2026 |
7.21
|
10,200 | 7.21 | 7.32 | 7.21 | 0 | 0 | 0 | |
| 18/05/2026 |
7.49
|
1,100 | 7.16 | 7.49 | 7.16 | 0 | 0 | 0 | |
| 15/05/2026 |
7.53
|
100 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 | |
| 14/05/2026 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
| 13/05/2026 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
| 12/05/2026 |
7.54
|
600 | 7.31 | 7.54 | 7.30 | 0 | 0 | 0 | |
| 11/05/2026 |
7.84
|
17,500 | 7.91 | 7.91 | 7.50 | 0 | 0 | 0 | |
| 08/05/2026 |
7.40
|
900 | 7.45 | 7.45 | 7.40 | 0 | 0 | 0 | |
| 07/05/2026 |
7.40
|
3,200 | 7.75 | 7.86 | 7.34 | 0 | 0 | 0 | |
| 06/05/2026 |
7.75
|
1,100 | 7.10 | 7.75 | 7.10 | 0 | 0 | 0 | |
| 05/05/2026 |
7.48
|
200 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 | |
| 04/05/2026 |
7.48
|
500 | 7.48 | 7.48 | 7.47 | 0 | 0 | 0 | |
| 29/04/2026 |
7.48
|
1,100 | 7.46 | 7.48 | 7.46 | 0 | 0 | 0 | |
| 28/04/2026 |
7.46
|
6,200 | 7.27 | 7.47 | 6.80 | 0 | 1,000 | 0 | |
| 24/04/2026 |
7.27
|
100 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 | |
| 23/04/2026 |
7.40
|
2,300 | 7.31 | 7.40 | 7.31 | 0 | 0 | 0 | |
| 22/04/2026 |
7.63
|
800 | 7.24 | 7.63 | 7.24 | 0 | 0 | 0 | |
| 21/04/2026 |
7.60
|
1,300 | 7.60 | 7.60 | 7.60 | 0 | 1,300 | 0 | |
| 20/04/2026 |
7.68
|
1,900 | 7.12 | 7.73 | 7.12 | 0 | 0 | 0 | |
| 17/04/2026 |
7.41
|
3,300 | 7.70 | 7.70 | 7.21 | 0 | 0 | 0 | |
| 16/04/2026 |
7.70
|
400 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 | |
| 15/04/2026 |
7.70
|
300 | 7.70 | 7.77 | 7.70 | 0 | 0 | 0 | |
| 14/04/2026 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 | |
| 13/04/2026 |
7.82
|
2,500 | 7.82 | 7.82 | 7.60 | 0 | 0 | 0 | |
| 10/04/2026 |
7.82
|
3,200 | 7.82 | 7.85 | 7.82 | 0 | 0 | 0 | |
| 09/04/2026 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 | |
| 08/04/2026 |
7.82
|
600 | 7.77 | 7.82 | 7.77 | 0 | 0 | 0 | |
| 07/04/2026 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
| 06/04/2026 |
7.72
|
200 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
| 03/04/2026 |
7.72
|
1,500 | 7.32 | 7.74 | 7.32 | 0 | 0 | 0 | |
| 02/04/2026 |
7.75
|
2,300 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 | |
| 01/04/2026 |
7.50
|
600 | 7.70 | 7.85 | 7.25 | 0 | 0 | 0 | |
| 31/03/2026 |
7.70
|
200 | 7.50 | 7.70 | 7.50 | 0 | 0 | 0 | |
| 30/03/2026 |
7.75
|
2,500 | 7.75 | 7.75 | 7.50 | 0 | 0 | 0 | |
| 27/03/2026 |
7.85
|
1,200 | 7.85 | 7.85 | 7.80 | 0 | 0 | 0 | |
| 26/03/2026 |
7.80
|
2,200 | 7.94 | 7.94 | 7.75 | 0 | 0 | 0 | |
| 25/03/2026 |
7.70
|
2,700 | 7.70 | 7.80 | 7.70 | 0 | 500 | -0.0 | |
| 24/03/2026: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
| 24/03/2026 |
7.68
|
4,200 | 7.80 | 7.80 | 7.50 | 0 | 0 | 0 | |
| 23/03/2026 |
7.70
|
4,800 | 7.52 | 7.75 | 7.42 | 0 | 0 | 0 | |
| 20/03/2026 |
7.65
|
6,900 | 7.78 | 7.78 | 7.65 | 0 | 0 | 0 | |
| 19/03/2026 |
7.65
|
2,000 | 7.75 | 7.75 | 7.65 | 0 | 0 | 0 | |
| 18/03/2026 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 | |
| 17/03/2026 |
7.75
|
3,900 | 7.75 | 7.79 | 7.75 | 0 | 0 | 0 | |
| 16/03/2026 |
7.75
|
4,000 | 7.75 | 7.75 | 7.25 | 0 | 0 | 0 | |
| 13/03/2026 |
7.76
|
800 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
| 12/03/2026 |
7.77
|
3,100 | 7.35 | 7.79 | 7.35 | 0 | 0 | 0 | |