| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
-0.30 | -3.45% | 22,400 | 0 | 0 |
8.40
9.30
9.10
|
|
2 tháng
(2026-05-29) |
-0.12 | -1.37% | 76,200 | 0 | 0 |
8.40
9.30
9.10
|
|
3 tháng
(2026-04-29) |
-0.21 | -2.42% | 194,900 | 0 | 0 |
8.40
9.30
9.10
|
|
6 tháng
(2026-01-29) |
-1.40 | -14.28% | 457,200 | -2,100 | -0.0 |
8.15
9.80
9.10
|
|
12 tháng
(2025-08-04) |
-0.39 | -4.45% | 1,064,900 | -2,000 | -0.0 |
8.15
10.26
9.10
|
|
24 tháng
(2024-08-07) |
1.45 | 20.86% | 1,655,497 | -15,100 | -0.1 |
6.17
10.26
9.10
|
|
36 tháng
(2023-08-14) |
0 | 0.03% | 2,853,529 | 7,800 | 0.0 |
6.02
10.26
9.10
|
|
60 tháng
(2021-08-23) |
1.11 | 15.20% | 9,583,483 | 27,400 | 0.4 |
6.02
12.23
9.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 29/07/2026 |
9.30
|
37,600 | 9.10 | 9.30 | 8.80 | 0 | 0 | 0 | |
| 28/07/2026 |
9.10
|
2,100 | 8.40 | 9.10 | 8.40 | 0 | 0 | 0 | |
| 27/07/2026 |
8.40
|
6,200 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 24/07/2026 |
8.40
|
100 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 23/07/2026 |
9.30
|
200 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
| 22/07/2026 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 21/07/2026 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 20/07/2026 |
8.50
|
2,300 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 | |
| 17/07/2026 |
8.50
|
1,700 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 16/07/2026 |
8.50
|
2,100 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 | |
| 15/07/2026 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 14/07/2026 |
8.60
|
500 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 13/07/2026 |
8.60
|
2,200 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 10/07/2026 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 09/07/2026 |
8.70
|
100 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 08/07/2026 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 07/07/2026 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 06/07/2026 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 03/07/2026 |
8.70
|
2,000 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 02/07/2026 |
8.70
|
1,000 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 01/07/2026 |
8.70
|
100 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 30/06/2026 |
8.70
|
500 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 29/06/2026 |
8.70
|
3,400 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 26/06/2026 |
8.70
|
900 | 8.70 | 8.70 | 8.60 | 0 | 0 | 0 | |
| 25/06/2026 |
8.70
|
200 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 24/06/2026 |
8.70
|
700 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 23/06/2026 |
8.80
|
200 | 8.70 | 8.80 | 8.70 | 0 | 0 | 0 | |
| 22/06/2026 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 19/06/2026 |
8.70
|
100 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 18/06/2026 |
8.70
|
1,100 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 17/06/2026 |
8.70
|
400 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 | |
| 16/06/2026 |
8.70
|
600 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 15/06/2026 |
8.80
|
1,000 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 12/06/2026 |
8.70
|
1,500 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 11/06/2026 |
8.80
|
2,200 | 9.30 | 9.30 | 8.70 | 0 | 0 | 0 | |
| 10/06/2026 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 09/06/2026 |
8.80
|
2,800 | 8.70 | 8.80 | 8.60 | 0 | 0 | 0 | |
| 08/06/2026 |
8.80
|
3,300 | 8.80 | 8.80 | 8.60 | 0 | 0 | 0 | |
| 05/06/2026: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
| 05/06/2026 |
8.90
|
2,500 | 9 | 9 | 8.60 | 0 | 0 | 0 | |
| 04/06/2026 |
8.70
|
4,500 | 8.70 | 8.88 | 8.61 | 0 | 0 | 0 | |
| 03/06/2026 |
8.70
|
1,900 | 8.61 | 8.70 | 8.61 | 0 | 0 | 0 | |
| 02/06/2026 |
8.70
|
15,200 | 8.70 | 8.70 | 8.61 | 0 | 0 | 0 | |
| 01/06/2026 |
8.70
|
4,300 | 8.52 | 8.70 | 8.52 | 0 | 0 | 0 | |
| 29/05/2026 |
8.52
|
10,400 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
| 28/05/2026 |
8.52
|
1,200 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
| 27/05/2026 |
8.52
|
100 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
| 26/05/2026 |
8.52
|
1,300 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
| 25/05/2026 |
8.52
|
14,800 | 8.61 | 8.61 | 8.52 | 0 | 0 | 0 | |
| 22/05/2026 |
8.52
|
1,200 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
| 21/05/2026 |
8.61
|
27,100 | 8.52 | 8.61 | 8.52 | 0 | 0 | 0 | |
| 20/05/2026 |
8.61
|
2,800 | 8.61 | 8.61 | 8.52 | 0 | 0 | 0 | |
| 19/05/2026 |
8.61
|
24,000 | 8.61 | 8.61 | 8.52 | 0 | 0 | 0 | |
| 18/05/2026 |
8.52
|
16,200 | 8.52 | 8.61 | 8.43 | 0 | 0 | 0 | |
| 15/05/2026 |
8.61
|
300 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
| 14/05/2026 |
8.61
|
3,900 | 8.61 | 8.70 | 8.61 | 0 | 0 | 0 | |
| 13/05/2026 |
8.52
|
5,100 | 8.61 | 8.61 | 8.52 | 0 | 0 | 0 | |
| 12/05/2026 |
8.52
|
600 | 8.61 | 8.61 | 8.52 | 0 | 0 | 0 | |
| 11/05/2026 |
8.61
|
4,000 | 8.52 | 8.61 | 8.52 | 0 | 0 | 0 | |
| 08/05/2026 |
8.52
|
1,700 | 8.43 | 8.52 | 8.43 | 0 | 0 | 0 | |
| 07/05/2026 |
8.61
|
100 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
| 06/05/2026 |
8.52
|
5,100 | 8.43 | 8.52 | 8.43 | 0 | 0 | 0 | |
| 05/05/2026 |
8.52
|
1,200 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
| 04/05/2026 |
8.52
|
7,500 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
| 29/04/2026 |
8.61
|
500 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
| 28/04/2026 |
8.70
|
1,100 | 8.61 | 8.70 | 8.61 | 0 | 0 | 0 | |
| 24/04/2026 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
| 23/04/2026 |
8.61
|
1,100 | 8.52 | 8.61 | 8.52 | 0 | 0 | 0 | |
| 22/04/2026 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
| 21/04/2026 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
| 20/04/2026 |
8.61
|
6,100 | 8.52 | 8.61 | 8.33 | 0 | 0 | 0 | |
| 17/04/2026 |
8.61
|
1,400 | 8.52 | 8.61 | 8.52 | 0 | 0 | 0 | |
| 16/04/2026 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
| 15/04/2026 |
8.61
|
4,400 | 8.61 | 8.70 | 8.52 | 0 | 0 | 0 | |
| 14/04/2026 |
8.61
|
1,000 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
| 13/04/2026 |
8.61
|
100 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
| 10/04/2026 |
8.52
|
100 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
| 09/04/2026 |
8.52
|
1,100 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
| 08/04/2026 |
8.52
|
300 | 8.43 | 8.52 | 8.43 | 0 | 0 | 0 | |
| 07/04/2026 |
8.43
|
1,600 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 06/04/2026 |
8.33
|
200 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
| 03/04/2026 |
8.33
|
3,100 | 8.33 | 8.33 | 8.33 | 0 | 1,800 | -0.0 | |
| 02/04/2026 |
8.43
|
100 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 01/04/2026 |
8.43
|
300 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 31/03/2026 |
8.43
|
400 | 8.43 | 8.43 | 8.24 | 0 | 0 | 0 | |
| 30/03/2026 |
8.43
|
300 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 27/03/2026 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 26/03/2026 |
8.43
|
5,200 | 8.33 | 8.43 | 8.33 | 0 | 0 | 0 | |
| 25/03/2026 |
8.43
|
5,100 | 8.33 | 8.43 | 8.33 | 0 | 0 | 0 | |
| 24/03/2026 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 23/03/2026 |
8.43
|
100 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 20/03/2026 |
8.33
|
800 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
| 19/03/2026 |
8.33
|
10,000 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
| 18/03/2026 |
8.43
|
200 | 8.24 | 8.43 | 8.24 | 0 | 0 | 0 | |
| 17/03/2026 |
8.43
|
5,300 | 8.24 | 8.43 | 8.24 | 0 | 0 | 0 | |
| 16/03/2026 |
8.33
|
2,500 | 8.33 | 8.33 | 8.24 | 0 | 0 | 0 | |
| 13/03/2026 |
8.33
|
7,200 | 8.33 | 8.33 | 8.15 | 0 | 0 | 0 | |
| 12/03/2026 |
8.52
|
100 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
| 11/03/2026 |
8.52
|
1,100 | 8.43 | 8.52 | 8.43 | 0 | 0 | 0 | |
| 10/03/2026 |
8.43
|
1,800 | 8.24 | 8.43 | 8.24 | 0 | 0 | 0 | |
| 09/03/2026 |
8.15
|
13,800 | 8.43 | 8.70 | 8.06 | 0 | 0 | 0 | |
| 06/03/2026 |
8.61
|
11,300 | 8.61 | 8.70 | 8.52 | 0 | 0 | 0 | |