| 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) |
0.10 | 1.33% | 440,700 | 0 | 0 |
7.40
7.60
7.50
|
|
2 tháng
(2026-07-13) |
-0.17 | -2.19% | 1,403,900 | -500 | 0 |
7.22
7.77
7.50
|
|
3 tháng
(2026-06-15) |
-0.45 | -5.56% | 1,984,500 | -4,700 | 0 |
7.22
8.05
7.50
|
|
6 tháng
(2026-03-16) |
-2.48 | -24.62% | 10,808,400 | -9,000 | -0.0 |
7.22
10.82
7.50
|
|
12 tháng
(2025-09-16) |
-0.82 | -9.71% | 21,320,000 | -28,400 | -0.2 |
7.22
10.82
7.50
|
|
24 tháng
(2024-09-23) |
-2.07 | -21.42% | 44,706,702 | -707,861 | -8.1 |
7.22
10.82
7.50
|
|
36 tháng
(2023-09-27) |
-1.73 | -18.57% | 80,592,299 | -258,328 | -2.3 |
7.22
11.89
7.50
|
|
60 tháng
(2021-10-07) |
-13.66 | -64.25% | 245,672,526 | -448,063 | -7.0 |
4.04
21.26
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 |
7.40
|
28,200 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 | |
| 11/09/2026 |
7.50
|
34,500 | 7.60 | 7.60 | 7.40 | 0 | 0 | 0 | |
| 10/09/2026 |
7.60
|
11,100 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 | |
| 09/09/2026 |
7.50
|
19,200 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 | |
| 08/09/2026 |
7.60
|
9,100 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 | |
| 07/09/2026 |
7.50
|
42,700 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 | |
| 04/09/2026 |
7.50
|
39,700 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 | |
| 03/09/2026 |
7.60
|
42,200 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 | |
| 28/08/2026 |
7.50
|
23,600 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 | |
| 27/08/2026 |
7.40
|
2,300 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 | |
| 26/08/2026 |
7.40
|
26,800 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 | |
| 25/08/2026 |
7.50
|
46,700 | 7.40 | 7.60 | 7.40 | 0 | 0 | 0 | |
| 24/08/2026 |
7.50
|
22,000 | 7.60 | 7.60 | 7.40 | 0 | 0 | 0 | |
| 21/08/2026 |
7.50
|
13,000 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 | |
| 20/08/2026 |
7.50
|
3,400 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 | |
| 19/08/2026 |
7.40
|
26,900 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 | |
| 18/08/2026 |
7.50
|
20,900 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 | |
| 17/08/2026 |
7.40
|
9,600 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 | |
| 14/08/2026 |
7.40
|
27,100 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 | |
| 13/08/2026 |
7.40
|
14,000 | 7.60 | 7.60 | 7.40 | 0 | 0 | 0 | |
| 12/08/2026 |
7.50
|
40,400 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 | |
| 11/08/2026 |
7.60
|
20,900 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 | |
| 10/08/2026 |
7.60
|
6,600 | 7.50 | 7.60 | 7.40 | 0 | 0 | 0 | |
| 07/08/2026 |
7.60
|
13,800 | 7.40 | 7.60 | 7.40 | 0 | 0 | 0 | |
| 06/08/2026 |
7.40
|
32,400 | 7.60 | 7.60 | 7.40 | 0 | 0 | 0 | |
| 05/08/2026 |
7.50
|
57,300 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 | |
| 04/08/2026: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
| 04/08/2026 |
7.60
|
59,200 | 7.60 | 7.70 | 7.40 | 0 | 0 | 0 | |
| 03/08/2026 |
7.40
|
48,800 | 7.49 | 7.59 | 7.31 | 0 | 0 | 0 | |
| 31/07/2026 |
7.49
|
19,500 | 7.31 | 7.49 | 7.31 | 0 | 0 | 0 | |
| 30/07/2026 |
7.49
|
83,900 | 7.22 | 7.49 | 7.22 | 0 | 300 | 0 | |
| 29/07/2026 |
7.31
|
31,300 | 7.31 | 7.31 | 7.12 | 0 | 0 | 0 | |
| 28/07/2026 |
7.22
|
12,200 | 7.22 | 7.22 | 7.12 | 0 | 0 | 0 | |
| 27/07/2026 |
7.22
|
85,000 | 7.40 | 7.40 | 7.03 | 0 | 0 | 0 | |
| 24/07/2026 |
7.40
|
30,300 | 7.40 | 7.40 | 7.22 | 0 | 0 | 0 | |
| 23/07/2026 |
7.31
|
79,700 | 7.31 | 7.40 | 7.03 | 0 | 0 | 0 | |
| 22/07/2026 |
7.22
|
74,200 | 7.59 | 7.59 | 7.22 | 0 | 0 | 0 | |
| 21/07/2026 |
7.40
|
37,500 | 7.59 | 7.59 | 7.31 | 0 | 0 | 0 | |
| 20/07/2026 |
7.40
|
75,700 | 7.59 | 7.68 | 7.31 | 0 | 0 | 0 | |
| 17/07/2026 |
7.49
|
54,700 | 7.86 | 7.86 | 7.49 | 0 | 200 | 0 | |
| 16/07/2026 |
7.77
|
70,000 | 7.77 | 7.77 | 7.59 | 0 | 0 | 0 | |
| 15/07/2026 |
7.77
|
39,400 | 7.86 | 7.86 | 7.68 | 0 | 0 | 0 | |
| 14/07/2026 |
7.77
|
9,300 | 7.77 | 7.86 | 7.77 | 0 | 0 | 0 | |
| 13/07/2026 |
7.77
|
21,500 | 7.86 | 7.86 | 7.68 | 0 | 0 | 0 | |
| 10/07/2026 |
7.86
|
10,900 | 7.86 | 7.86 | 7.77 | 0 | 0 | 0 | |
| 09/07/2026 |
7.86
|
5,600 | 8.05 | 8.05 | 7.77 | 0 | 0 | 0 | |
| 08/07/2026 |
7.77
|
21,200 | 8.14 | 8.14 | 7.77 | 0 | 0 | 0 | |
| 07/07/2026 |
7.77
|
12,800 | 7.96 | 7.96 | 7.68 | 0 | 0 | 0 | |
| 06/07/2026 |
7.77
|
36,700 | 7.86 | 7.96 | 7.77 | 0 | 0 | 0 | |
| 03/07/2026 |
7.86
|
26,200 | 7.96 | 7.96 | 7.86 | 0 | 0 | 0 | |
| 02/07/2026 |
7.96
|
12,200 | 8.05 | 8.05 | 7.86 | 0 | 0 | 0 | |
| 01/07/2026 |
7.96
|
15,500 | 7.96 | 7.96 | 7.86 | 0 | 0 | 0 | |
| 30/06/2026 |
7.96
|
51,100 | 8.05 | 8.05 | 7.86 | 0 | 0 | 0 | |
| 29/06/2026 |
7.96
|
22,400 | 8.05 | 8.05 | 7.86 | 0 | 0 | 0 | |
| 26/06/2026 |
7.86
|
21,100 | 8.05 | 8.05 | 7.86 | 0 | 0 | 0 | |
| 25/06/2026 |
8.05
|
43,400 | 7.96 | 8.05 | 7.86 | 0 | 0 | 0 | |
| 24/06/2026 |
7.86
|
33,700 | 7.96 | 8.05 | 7.86 | 0 | 0 | 0 | |
| 23/06/2026 |
7.96
|
61,100 | 7.96 | 8.05 | 7.86 | 0 | 0 | 0 | |
| 22/06/2026 |
7.96
|
15,300 | 8.05 | 8.05 | 7.86 | 0 | 4,200 | 0 | |
| 19/06/2026 |
7.96
|
21,500 | 8.05 | 8.05 | 7.96 | 0 | 0 | 0 | |
| 18/06/2026 |
8.05
|
16,300 | 8.05 | 8.14 | 8.05 | 0 | 0 | 0 | |
| 17/06/2026 |
8.05
|
48,800 | 7.96 | 8.05 | 7.96 | 0 | 0 | 0 | |
| 16/06/2026 |
8.05
|
36,200 | 7.96 | 8.05 | 7.86 | 0 | 0 | 0 | |
| 15/06/2026 |
8.05
|
68,600 | 8.14 | 8.14 | 7.96 | 0 | 0 | 0 | |
| 12/06/2026 |
8.05
|
35,500 | 8.14 | 8.14 | 7.96 | 0 | 0 | 0 | |
| 11/06/2026 |
8.14
|
39,600 | 8.05 | 8.14 | 7.96 | 0 | 0 | 0 | |
| 10/06/2026 |
8.05
|
39,700 | 8.14 | 8.33 | 7.96 | 0 | 4,200 | 0 | |
| 09/06/2026 |
8.14
|
24,900 | 8.14 | 8.23 | 7.96 | 0 | 0 | 0 | |
| 08/06/2026 |
8.05
|
91,500 | 8.33 | 8.33 | 7.86 | 0 | 0 | 0 | |
| 05/06/2026 |
8.33
|
116,700 | 8.23 | 8.42 | 8.14 | 0 | 0 | 0 | |
| 04/06/2026 |
8.23
|
104,400 | 7.96 | 8.23 | 7.96 | 0 | 0 | 0 | |
| 03/06/2026 |
7.96
|
57,200 | 7.96 | 8.05 | 7.86 | 0 | 0 | 0 | |
| 02/06/2026 |
7.96
|
50,900 | 7.96 | 7.96 | 7.86 | 0 | 0 | 0 | |
| 01/06/2026 |
7.96
|
44,400 | 7.96 | 8.05 | 7.86 | 0 | 0 | 0 | |
| 29/05/2026 |
7.96
|
34,900 | 7.96 | 8.05 | 7.86 | 0 | 0 | 0 | |
| 28/05/2026 |
8.05
|
26,100 | 7.96 | 8.05 | 7.86 | 0 | 0 | 0 | |
| 27/05/2026 |
8.05
|
45,100 | 7.86 | 8.05 | 7.86 | 0 | 0 | 0 | |
| 26/05/2026 |
7.96
|
51,300 | 8.05 | 8.05 | 7.96 | 0 | 0 | 0 | |
| 25/05/2026 |
8.05
|
26,600 | 7.96 | 8.05 | 7.77 | 0 | 0 | 0 | |
| 22/05/2026 |
7.96
|
38,900 | 8.05 | 8.05 | 7.86 | 0 | 0 | 0 | |
| 21/05/2026 |
8.05
|
33,600 | 7.96 | 8.05 | 7.86 | 0 | 0 | 0 | |
| 20/05/2026 |
7.96
|
163,700 | 8.14 | 8.14 | 7.77 | 0 | 0 | 0 | |
| 19/05/2026 |
8.05
|
57,300 | 8.14 | 8.23 | 7.96 | 0 | 0 | 0 | |
| 18/05/2026 |
8.14
|
76,400 | 8.05 | 8.14 | 8.05 | 0 | 0 | 0 | |
| 15/05/2026 |
7.96
|
230,000 | 7.96 | 8.14 | 7.86 | 0 | 0 | 0 | |
| 14/05/2026 |
7.96
|
19,600 | 8.14 | 8.14 | 7.96 | 0 | 0 | 0 | |
| 13/05/2026 |
7.96
|
202,200 | 8.23 | 8.23 | 7.96 | 0 | 0 | 0 | |
| 12/05/2026 |
8.14
|
93,300 | 8.33 | 8.33 | 8.05 | 0 | 0 | 0 | |
| 11/05/2026 |
8.33
|
29,700 | 8.33 | 8.33 | 8.14 | 0 | 0 | 0 | |
| 08/05/2026 |
8.33
|
27,500 | 8.42 | 8.42 | 8.23 | 0 | 0 | 0 | |
| 07/05/2026 |
8.42
|
77,900 | 8.51 | 8.51 | 8.23 | 0 | 0 | 0 | |
| 06/05/2026 |
8.42
|
41,000 | 8.51 | 8.51 | 8.33 | 0 | 0 | 0 | |
| 05/05/2026 |
8.51
|
39,500 | 8.51 | 8.60 | 8.33 | 0 | 0 | 0 | |
| 04/05/2026 |
8.51
|
33,100 | 8.60 | 8.60 | 8.42 | 0 | 0 | 0 | |
| 29/04/2026 |
8.70
|
49,400 | 8.33 | 8.70 | 8.23 | 0 | 0 | 0 | |
| 28/04/2026 |
8.23
|
54,000 | 8.51 | 8.51 | 8.23 | 0 | 0 | 0 | |
| 24/04/2026 |
8.51
|
76,400 | 9.07 | 9.07 | 8.33 | 0 | 0 | 0 | |
| 23/04/2026 |
8.51
|
141,600 | 8.70 | 8.88 | 8.33 | 0 | 0 | 0 | |
| 22/04/2026 |
8.88
|
96,400 | 8.97 | 9.16 | 8.79 | 0 | 0 | 0 | |
| 21/04/2026 |
9.07
|
74,100 | 9.34 | 9.34 | 8.97 | 0 | 0 | 0 | |
| 20/04/2026 |
9.25
|
67,200 | 9.25 | 9.34 | 9.07 | 0 | 0 | 0 | |
| 17/04/2026 |
9.25
|
52,500 | 9.25 | 9.34 | 9.16 | 0 | 0 | 0 | |