| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-17) |
0.10 | 1.33% | 154,300 | 0 | 0 |
7.50
11
7.50
|
|
2 tháng
(2026-07-20) |
0.10 | 1.33% | 258,800 | 0 | 0 |
7.50
11
7.50
|
|
3 tháng
(2026-06-18) |
0.10 | 1.33% | 386,400 | 0 | 0 |
7.50
11.10
7.50
|
|
6 tháng
(2026-03-20) |
0.87 | 12.98% | 837,400 | 0 | 0 |
6.64
11.20
7.50
|
|
12 tháng
(2025-09-22) |
0.87 | 12.98% | 2,737,974 | 0 | 0 |
6.64
13.72
7.50
|
|
24 tháng
(2024-09-26) |
1.35 | 21.61% | 8,596,571 | 0 | 0 |
6.25
18.42
7.50
|
|
36 tháng
(2023-10-02) |
-3.15 | -29.30% | 17,392,790 | 0 | 0 |
6.25
24.58
7.50
|
|
60 tháng
(2021-10-12) |
-3.10 | -28.94% | 55,718,292 | 700 | 0.5 |
5.95
34.78
7.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 17/09/2026 |
7.50
|
1,100 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 | |
| 16/09/2026 |
7.50
|
600 | 7.80 | 7.80 | 7.50 | 0 | 0 | 0 | |
| 15/09/2026 |
7.60
|
4,700 | 7.50 | 7.80 | 7.20 | 0 | 0 | 0 | |
| 14/09/2026 |
7.50
|
5,900 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 | |
| 11/09/2026 |
7.60
|
600 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 | |
| 10/09/2026 |
7.50
|
1,600 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 09/09/2026 |
7.70
|
100 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 08/09/2026 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 07/09/2026 |
7.60
|
12,400 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 | |
| 04/09/2026 |
7.90
|
2,000 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 03/09/2026 |
7.80
|
900 | 8 | 8 | 7.80 | 0 | 0 | 0 | |
| 02/09/2026 |
9.70
|
15,300 | 10.50 | 10.50 | 9.60 | 0 | 0 | 0 | |
| 01/09/2026 |
11
|
6,000 | 10.50 | 11 | 10.50 | 0 | 0 | 0 | |
| 31/08/2026 |
7.50
|
5,900 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 | |
| 28/08/2026 |
7.80
|
6,800 | 7.80 | 8 | 7.80 | 0 | 0 | 0 | |
| 27/08/2026 |
7.90
|
6,800 | 8 | 8 | 7.50 | 0 | 0 | 0 | |
| 26/08/2026 |
7.90
|
3,900 | 8 | 8 | 7.90 | 0 | 0 | 0 | |
| 25/08/2026 |
8
|
20,200 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 24/08/2026 |
7.90
|
800 | 7.70 | 7.90 | 7.70 | 0 | 0 | 0 | |
| 21/08/2026 |
7.80
|
700 | 7.50 | 7.80 | 7.50 | 0 | 0 | 0 | |
| 20/08/2026 |
7.50
|
9,300 | 7.60 | 7.80 | 7.50 | 0 | 0 | 0 | |
| 19/08/2026 |
7.80
|
1,400 | 7.70 | 7.90 | 7.70 | 0 | 0 | 0 | |
| 18/08/2026 |
7.80
|
3,000 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 | |
| 17/08/2026 |
7.90
|
1,200 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 14/08/2026 |
7.90
|
900 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 13/08/2026 |
7.70
|
8,700 | 8.20 | 8.20 | 7.70 | 0 | 0 | 0 | |
| 12/08/2026 |
8
|
200 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 11/08/2026 |
8
|
2,700 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 10/08/2026 |
8
|
7,400 | 7.90 | 8 | 7.90 | 0 | 0 | 0 | |
| 07/08/2026 |
7.60
|
200 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 06/08/2026 |
7.70
|
2,800 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 | |
| 05/08/2026 |
7.80
|
6,000 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 | |
| 04/08/2026 |
7.40
|
22,900 | 7.80 | 8 | 7.40 | 0 | 0 | 0 | |
| 03/08/2026 |
7.80
|
2,000 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 | |
| 31/07/2026 |
8
|
7,900 | 8.20 | 8.50 | 8 | 0 | 0 | 0 | |
| 30/07/2026 |
8.20
|
100 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 29/07/2026 |
8
|
8,700 | 7.90 | 8 | 7.90 | 0 | 0 | 0 | |
| 28/07/2026 |
7.90
|
2,800 | 8.80 | 8.80 | 7.90 | 0 | 0 | 0 | |
| 27/07/2026 |
8
|
1,500 | 7.80 | 8 | 7.80 | 0 | 0 | 0 | |
| 24/07/2026 |
8
|
1,200 | 8 | 8.40 | 8 | 0 | 0 | 0 | |
| 23/07/2026 |
8.10
|
11,900 | 8 | 8.10 | 7.80 | 0 | 0 | 0 | |
| 22/07/2026 |
8
|
1,100 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 21/07/2026 |
8.10
|
3,600 | 8.40 | 8.40 | 8.10 | 0 | 0 | 0 | |
| 20/07/2026 |
8.10
|
3,400 | 8.40 | 8.40 | 8.10 | 0 | 0 | 0 | |
| 17/07/2026 |
8.40
|
5,200 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 | |
| 16/07/2026 |
8.20
|
2,500 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 15/07/2026 |
8.20
|
4,500 | 8.30 | 8.30 | 8.20 | 0 | 0 | 0 | |
| 14/07/2026 |
8.20
|
1,200 | 8.30 | 8.30 | 8.20 | 0 | 0 | 0 | |
| 13/07/2026 |
8.30
|
5,500 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 10/07/2026 |
8.30
|
100 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 09/07/2026 |
8.40
|
10,400 | 8.30 | 8.40 | 8 | 0 | 0 | 0 | |
| 08/07/2026 |
8.30
|
2,900 | 8.60 | 8.60 | 8.30 | 0 | 0 | 0 | |
| 07/07/2026 |
8.60
|
100 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 06/07/2026 |
8.70
|
100 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 03/07/2026 |
8.40
|
2,200 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 02/07/2026 |
9.70
|
17,900 | 9.90 | 9.90 | 9.50 | 0 | 0 | 0 | |
| 01/07/2026 |
8.50
|
6,900 | 8.90 | 8.90 | 8.50 | 0 | 0 | 0 | |
| 30/06/2026 |
8.50
|
3,100 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 | |
| 29/06/2026 |
8.80
|
7,200 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 26/06/2026 |
8.90
|
200 | 9 | 9 | 8.90 | 0 | 0 | 0 | |
| 25/06/2026 |
9
|
200 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 24/06/2026 |
8.70
|
16,800 | 8.80 | 9.10 | 8.70 | 0 | 0 | 0 | |
| 23/06/2026 |
9.10
|
21,600 | 9.10 | 9.10 | 8.60 | 0 | 0 | 0 | |
| 22/06/2026 |
8.60
|
1,000 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 19/06/2026 |
8.60
|
1,000 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 18/06/2026 |
8.60
|
10,000 | 8.70 | 8.70 | 8.60 | 0 | 0 | 0 | |
| 17/06/2026 |
8.50
|
1,900 | 8.40 | 8.60 | 8.40 | 0 | 0 | 0 | |
| 16/06/2026 |
8.70
|
1,900 | 8.70 | 8.80 | 8.70 | 0 | 0 | 0 | |
| 15/06/2026 |
8.50
|
100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 12/06/2026 |
8.60
|
11,500 | 8.40 | 8.60 | 8.30 | 0 | 0 | 0 | |
| 11/06/2026 |
8.70
|
500 | 8.50 | 8.70 | 8.50 | 0 | 0 | 0 | |
| 10/06/2026 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 09/06/2026 |
8.50
|
1,100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 08/06/2026 |
8.50
|
100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 05/06/2026 |
8.40
|
6,000 | 8.30 | 8.50 | 8.30 | 0 | 0 | 0 | |
| 04/06/2026 |
8.40
|
9,300 | 8.30 | 8.40 | 8.30 | 0 | 0 | 0 | |
| 03/06/2026 |
8.30
|
400 | 8.20 | 8.30 | 8.20 | 0 | 0 | 0 | |
| 02/06/2026 |
8.10
|
5,800 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 | |
| 01/06/2026 |
8.20
|
5,700 | 8.20 | 8.40 | 8.20 | 0 | 0 | 0 | |
| 29/05/2026 |
8.20
|
1,800 | 8.90 | 8.90 | 8.10 | 0 | 0 | 0 | |
| 28/05/2026 |
8.50
|
13,200 | 8.50 | 8.70 | 8.50 | 0 | 0 | 0 | |
| 27/05/2026: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 27/05/2026 |
8.40
|
34,100 | 9 | 9 | 7.70 | 0 | 0 | 0 | |
| 26/05/2026 |
8.70
|
35,900 | 8.43 | 8.70 | 8.43 | 0 | 0 | 0 | |
| 25/05/2026 |
8.43
|
21,400 | 8.43 | 8.52 | 8.34 | 0 | 0 | 0 | |
| 22/05/2026 |
8.43
|
14,100 | 8.43 | 8.61 | 8.25 | 0 | 0 | 0 | |
| 21/05/2026 |
8.25
|
18,500 | 8.25 | 8.43 | 8.25 | 0 | 0 | 0 | |
| 20/05/2026 |
8.16
|
29,000 | 8.34 | 8.43 | 8.16 | 0 | 0 | 0 | |
| 19/05/2026 |
8.16
|
4,400 | 8.34 | 8.43 | 8.16 | 0 | 0 | 0 | |
| 18/05/2026 |
8.25
|
42,200 | 8.16 | 8.25 | 8.07 | 0 | 0 | 0 | |
| 15/05/2026 |
8.07
|
16,700 | 8.07 | 8.16 | 8.07 | 0 | 0 | 0 | |
| 14/05/2026 |
8.16
|
100 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
| 13/05/2026 |
7.80
|
10,000 | 7.98 | 7.98 | 7.80 | 0 | 0 | 0 | |
| 12/05/2026 |
8.07
|
500 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 11/05/2026 |
8.07
|
3,100 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 08/05/2026 |
8.25
|
3,100 | 8.07 | 8.25 | 8.07 | 0 | 0 | 0 | |
| 07/05/2026 |
7.89
|
3,100 | 8.25 | 8.25 | 7.89 | 0 | 0 | 0 | |
| 06/05/2026 |
8.25
|
5,800 | 7.98 | 8.25 | 7.89 | 0 | 0 | 0 | |
| 05/05/2026 |
8.07
|
1,300 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 04/05/2026 |
7.98
|
11,700 | 8.07 | 8.07 | 7.98 | 0 | 0 | 0 | |
| 01/05/2026 |
11.20
|
52,300 | 11.30 | 11.40 | 10.80 | 0 | 0 | 0 | |
| 30/04/2026 |
7.50
|
5,900 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 | |