| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-01) |
-0.30 | -3.53% | 81,300 | 0 | 0 |
7.90
8.70
8
|
|
2 tháng
(2026-06-01) |
0 | 0% | 187,200 | 0 | 0 |
7.90
9.10
8
|
|
3 tháng
(2026-05-04) |
0.22 | 2.72% | 457,200 | 0 | 0 |
7.80
9.10
8
|
|
6 tháng
(2026-02-02) |
-0.77 | -8.57% | 906,100 | 0 | 0 |
7.80
9.10
8
|
|
12 tháng
(2025-08-05) |
-4.18 | -33.75% | 4,246,400 | 0 | 0 |
7.80
13.01
8
|
|
24 tháng
(2024-08-12) |
-4.80 | -36.92% | 13,750,682 | 0 | 0 |
7.80
14.35
8
|
|
36 tháng
(2023-08-16) |
-15.47 | -65.35% | 33,037,502 | -700 | -0.0 |
7.80
23.67
8
|
|
60 tháng
(2021-08-26) |
-1.11 | -11.90% | 80,861,236 | 0 | 0.5 |
7.80
34.78
8
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 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 |
8.50
|
500 | 8.30 | 8.50 | 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 |
8.40
|
5,000 | 8.60 | 8.60 | 8.40 | 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 |
8.70
|
400 | 8.50 | 8.70 | 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 |
8.60
|
100 | 8.60 | 8.60 | 8.60 | 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 |
8.50
|
5,900 | 8.20 | 8.50 | 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 | |
| 29/04/2026 |
8.16
|
2,200 | 8.25 | 8.25 | 7.89 | 0 | 0 | 0 | |
| 28/04/2026 |
8.25
|
600 | 8.25 | 8.25 | 8.07 | 0 | 0 | 0 | |
| 24/04/2026 |
8.25
|
3,400 | 8.25 | 8.25 | 8.07 | 0 | 0 | 0 | |
| 23/04/2026 |
8.07
|
5,800 | 8.16 | 8.16 | 8.07 | 0 | 0 | 0 | |
| 22/04/2026 |
8.16
|
1,400 | 8.07 | 8.16 | 8.07 | 0 | 0 | 0 | |
| 21/04/2026 |
8.25
|
19,900 | 8.25 | 8.25 | 8.07 | 0 | 0 | 0 | |
| 20/04/2026 |
8.07
|
2,100 | 8.16 | 8.16 | 8.07 | 0 | 0 | 0 | |
| 17/04/2026 |
8.16
|
3,900 | 8.16 | 8.16 | 8.07 | 0 | 0 | 0 | |
| 16/04/2026 |
8.07
|
1,400 | 8.16 | 8.16 | 8.07 | 0 | 0 | 0 | |
| 15/04/2026 |
8.16
|
6,100 | 8.16 | 8.25 | 8.16 | 0 | 0 | 0 | |
| 14/04/2026 |
8.25
|
4,100 | 8.43 | 8.43 | 8.25 | 0 | 0 | 0 | |
| 13/04/2026 |
8.07
|
8,500 | 8.25 | 8.25 | 8.07 | 0 | 0 | 0 | |
| 10/04/2026 |
8.25
|
2,600 | 8.25 | 8.34 | 8.16 | 0 | 0 | 0 | |
| 09/04/2026 |
8.25
|
11,000 | 8.43 | 8.43 | 8.07 | 0 | 0 | 0 | |
| 08/04/2026 |
8.43
|
9,400 | 8.52 | 8.52 | 8.34 | 0 | 0 | 0 | |
| 07/04/2026 |
8.16
|
5,400 | 8.43 | 8.43 | 8.16 | 0 | 0 | 0 | |
| 06/04/2026 |
8.16
|
4,600 | 8.34 | 8.34 | 8.16 | 0 | 0 | 0 | |
| 03/04/2026 |
8.25
|
8,600 | 8.25 | 8.25 | 8.16 | 0 | 0 | 0 | |
| 02/04/2026 |
8.34
|
900 | 8.43 | 8.43 | 8.34 | 0 | 0 | 0 | |
| 01/04/2026 |
8.25
|
2,300 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |
| 31/03/2026 |
8.16
|
4,100 | 8.25 | 8.25 | 8.07 | 0 | 0 | 0 | |
| 30/03/2026 |
8.25
|
14,600 | 8.16 | 8.34 | 8.16 | 0 | 0 | 0 | |
| 27/03/2026 |
8.25
|
8,200 | 8.07 | 8.25 | 8.07 | 0 | 0 | 0 | |
| 26/03/2026 |
8.16
|
5,200 | 8.07 | 8.25 | 8.07 | 0 | 0 | 0 | |
| 25/03/2026 |
8.16
|
5,600 | 8.07 | 8.34 | 8.07 | 0 | 0 | 0 | |
| 24/03/2026 |
8.07
|
28,700 | 8.25 | 8.25 | 8.07 | 0 | 0 | 0 | |
| 23/03/2026 |
8.07
|
2,700 | 8.16 | 8.16 | 8.07 | 0 | 0 | 0 | |
| 20/03/2026 |
8.34
|
4,500 | 8.16 | 8.34 | 8.16 | 0 | 0 | 0 | |
| 19/03/2026 |
8.34
|
2,500 | 8.07 | 8.34 | 8.07 | 0 | 0 | 0 | |
| 18/03/2026 |
8.34
|
8,300 | 8.43 | 8.43 | 8.25 | 0 | 0 | 0 | |
| 17/03/2026 |
8.43
|
3,000 | 8.43 | 8.43 | 8.25 | 0 | 0 | 0 | |
| 16/03/2026 |
8.43
|
5,000 | 8.43 | 8.52 | 8.25 | 0 | 0 | 0 | |
| 13/03/2026 |
8.43
|
400 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 12/03/2026 |
8.43
|
3,200 | 8.25 | 8.52 | 8.25 | 0 | 0 | 0 | |
| 11/03/2026 |
8.25
|
6,700 | 8.16 | 8.25 | 8.16 | 0 | 0 | 0 | |