| 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 | 1.47% | 545,600 | 0 | 0 |
6.70
7.10
7.10
|
|
2 tháng
(2026-07-13) |
-0.20 | -2.82% | 1,379,900 | 0 | 0 |
6.70
7.30
7.10
|
|
3 tháng
(2026-06-15) |
-0.20 | -2.82% | 1,878,700 | 0 | 0 |
6.70
7.30
7.10
|
|
6 tháng
(2026-03-16) |
0.46 | 7.11% | 4,962,800 | -1,100 | 0 |
6.44
7.58
7.10
|
|
12 tháng
(2025-09-16) |
0.46 | 7.11% | 10,605,400 | -1,200 | -0.0 |
6.16
7.58
7.10
|
|
24 tháng
(2024-09-23) |
0.71 | 11.48% | 22,985,558 | -7,744 | -0.0 |
5.84
7.58
7.10
|
|
36 tháng
(2023-09-27) |
0.63 | 9.97% | 43,142,297 | -5,852 | -0.0 |
5.84
7.58
7.10
|
|
60 tháng
(2021-10-07) |
-1.72 | -19.91% | 109,267,720 | -35,452 | -0.0 |
5
12.04
7.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 11/09/2026 |
7.10
|
65,000 | 6.90 | 7.10 | 6.80 | 0 | 200 | 0 | |
| 10/09/2026 |
6.90
|
9,100 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
| 09/09/2026 |
6.90
|
51,800 | 7 | 7 | 6.70 | 0 | 0 | 0 | |
| 08/09/2026 |
7
|
55,400 | 6.90 | 7 | 6.90 | 0 | 0 | 0 | |
| 07/09/2026 |
6.90
|
41,300 | 6.70 | 6.90 | 6.70 | 0 | 0 | 0 | |
| 04/09/2026 |
6.80
|
20,100 | 6.70 | 6.80 | 6.70 | 0 | 0 | 0 | |
| 03/09/2026 |
6.80
|
35,400 | 6.70 | 6.80 | 6.70 | 0 | 0 | 0 | |
| 28/08/2026 |
6.80
|
37,700 | 6.70 | 6.80 | 6.70 | 0 | 0 | 0 | |
| 27/08/2026 |
6.80
|
24,300 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 | |
| 26/08/2026 |
6.80
|
26,100 | 6.80 | 6.80 | 6.60 | 0 | 0 | 0 | |
| 25/08/2026 |
6.80
|
47,200 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 | |
| 24/08/2026 |
6.70
|
6,000 | 6.70 | 6.80 | 6.70 | 0 | 0 | 0 | |
| 21/08/2026 |
6.80
|
10,900 | 6.70 | 6.80 | 6.70 | 0 | 0 | 0 | |
| 20/08/2026 |
6.70
|
17,500 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 | |
| 19/08/2026 |
6.80
|
15,100 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
| 18/08/2026 |
6.90
|
26,800 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 | |
| 17/08/2026 |
6.90
|
20,000 | 6.80 | 6.90 | 6.80 | 0 | 0 | 0 | |
| 14/08/2026 |
6.80
|
21,400 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
| 13/08/2026 |
6.90
|
30,100 | 6.80 | 6.90 | 6.80 | 0 | 0 | 0 | |
| 12/08/2026 |
6.80
|
49,400 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 | |
| 11/08/2026 |
7
|
60,600 | 6.90 | 7 | 6.80 | 0 | 0 | 0 | |
| 10/08/2026 |
7
|
15,300 | 6.90 | 7 | 6.90 | 0 | 0 | 0 | |
| 07/08/2026 |
7
|
23,400 | 7 | 7 | 6.90 | 0 | 0 | 0 | |
| 06/08/2026 |
7.10
|
19,500 | 6.90 | 7.10 | 6.90 | 0 | 0 | 0 | |
| 05/08/2026 |
7
|
26,700 | 7.10 | 7.10 | 7 | 0 | 0 | 0 | |
| 04/08/2026 |
7.30
|
38,500 | 6.70 | 7.30 | 6.70 | 0 | 0 | 0 | |
| 03/08/2026 |
6.80
|
69,000 | 6.60 | 6.80 | 6.60 | 0 | 0 | 0 | |
| 31/07/2026 |
6.80
|
31,500 | 6.70 | 6.80 | 6.70 | 0 | 0 | 0 | |
| 30/07/2026 |
6.80
|
61,200 | 6.60 | 6.80 | 6.50 | 0 | 0 | 0 | |
| 29/07/2026 |
6.80
|
54,100 | 6.70 | 6.80 | 6.50 | 0 | 0 | 0 | |
| 28/07/2026 |
6.80
|
37,400 | 6.50 | 6.80 | 6.50 | 0 | 0 | 0 | |
| 27/07/2026 |
6.80
|
51,900 | 6.70 | 6.80 | 6.50 | 0 | 0 | 0 | |
| 24/07/2026 |
6.80
|
41,800 | 6.60 | 6.80 | 6.50 | 0 | 0 | 0 | |
| 23/07/2026 |
6.80
|
16,900 | 6.80 | 6.80 | 6.60 | 0 | 0 | 0 | |
| 22/07/2026 |
6.90
|
46,300 | 6.90 | 6.90 | 6.60 | 0 | 0 | 0 | |
| 21/07/2026 |
6.90
|
73,400 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 | |
| 20/07/2026 |
7.10
|
36,900 | 7.10 | 7.10 | 6.50 | 0 | 0 | 0 | |
| 17/07/2026 |
7.10
|
13,100 | 7.10 | 7.10 | 7 | 0 | 0 | 0 | |
| 16/07/2026 |
7.10
|
10,500 | 7.10 | 7.10 | 7 | 0 | 0 | 0 | |
| 15/07/2026 |
7.10
|
49,700 | 7 | 7.10 | 7 | 0 | 0 | 0 | |
| 14/07/2026 |
7.10
|
14,000 | 7 | 7.10 | 7 | 0 | 0 | 0 | |
| 13/07/2026 |
7.10
|
42,600 | 7 | 7.10 | 7 | 0 | 0 | 0 | |
| 10/07/2026 |
7.10
|
23,900 | 7 | 7.10 | 7 | 0 | 0 | 0 | |
| 09/07/2026 |
7.10
|
9,000 | 7 | 7.10 | 7 | 0 | 0 | 0 | |
| 08/07/2026 |
7.10
|
50,500 | 7.10 | 7.10 | 7 | 0 | 0 | 0 | |
| 07/07/2026 |
7.10
|
17,000 | 7 | 7.10 | 7 | 0 | 0 | 0 | |
| 06/07/2026 |
7.10
|
44,500 | 7.10 | 7.10 | 7 | 0 | 0 | 0 | |
| 03/07/2026 |
7.10
|
27,000 | 7 | 7.10 | 7 | 0 | 0 | 0 | |
| 02/07/2026 |
7.10
|
14,500 | 7 | 7.10 | 7 | 0 | 0 | 0 | |
| 01/07/2026 |
7.10
|
13,700 | 7.10 | 7.10 | 7 | 0 | 0 | 0 | |
| 30/06/2026 |
7.10
|
45,000 | 7.10 | 7.10 | 7 | 0 | 0 | 0 | |
| 29/06/2026 |
7.10
|
41,000 | 7.10 | 7.10 | 7 | 0 | 0 | 0 | |
| 26/06/2026 |
7.10
|
7,800 | 7 | 7.10 | 7 | 0 | 0 | 0 | |
| 25/06/2026 |
7.10
|
17,300 | 7.10 | 7.10 | 7 | 0 | 0 | 0 | |
| 24/06/2026 |
7.10
|
27,100 | 7.10 | 7.10 | 7 | 0 | 0 | 0 | |
| 23/06/2026 |
7.10
|
30,700 | 7 | 7.10 | 7 | 0 | 0 | 0 | |
| 22/06/2026 |
7.10
|
23,500 | 7 | 7.10 | 7 | 0 | 0 | 0 | |
| 19/06/2026 |
7
|
26,000 | 7 | 7 | 7 | 0 | 0 | 0 | |
| 18/06/2026 |
7.10
|
35,000 | 7.10 | 7.10 | 7 | 0 | 0 | 0 | |
| 17/06/2026 |
7.20
|
17,800 | 7.10 | 7.20 | 7 | 0 | 0 | 0 | |
| 16/06/2026 |
7.20
|
13,500 | 7 | 7.20 | 7 | 0 | 0 | 0 | |
| 15/06/2026 |
7.10
|
14,000 | 7 | 7.10 | 7 | 0 | 0 | 0 | |
| 12/06/2026 |
7.10
|
30,500 | 7.10 | 7.10 | 7 | 0 | 0 | 0 | |
| 11/06/2026 |
7.20
|
7,600 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 | |
| 10/06/2026 |
7.10
|
12,100 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 | |
| 09/06/2026: Cổ tức tiền mặt tỉ lệ: 4% | |||||||||
| 09/06/2026 |
7.20
|
8,500 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 | |
| 08/06/2026 |
7.20
|
73,600 | 7.29 | 7.29 | 7.11 | 0 | 0 | 0 | |
| 05/06/2026 |
7.39
|
21,300 | 7.29 | 7.39 | 7.11 | 0 | 0 | 0 | |
| 04/06/2026 |
7.39
|
35,500 | 7.01 | 7.39 | 7.01 | 0 | 0 | 0 | |
| 03/06/2026 |
7.11
|
21,000 | 7.01 | 7.11 | 7.01 | 0 | 0 | 0 | |
| 02/06/2026 |
7.01
|
42,500 | 7.01 | 7.11 | 6.92 | 0 | 0 | 0 | |
| 01/06/2026 |
7.11
|
27,100 | 7.11 | 7.11 | 7.01 | 0 | 0 | 0 | |
| 29/05/2026 |
7.11
|
36,200 | 7.11 | 7.11 | 7.01 | 0 | 0 | 0 | |
| 28/05/2026 |
7.11
|
22,500 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
| 27/05/2026 |
7.11
|
46,500 | 7.11 | 7.11 | 7.01 | 0 | 0 | 0 | |
| 26/05/2026 |
7.11
|
18,300 | 7.11 | 7.11 | 7.01 | 0 | 0 | 0 | |
| 25/05/2026 |
7.20
|
20,100 | 7.11 | 7.20 | 7.11 | 0 | 0 | 0 | |
| 22/05/2026 |
7.20
|
50,500 | 7.11 | 7.20 | 7.11 | 0 | 0 | 0 | |
| 21/05/2026 |
7.20
|
38,000 | 7.11 | 7.20 | 7.11 | 0 | 0 | 0 | |
| 20/05/2026 |
7.20
|
18,200 | 7.11 | 7.20 | 7.11 | 0 | 0 | 0 | |
| 19/05/2026 |
7.20
|
14,600 | 7.11 | 7.20 | 7.11 | 0 | 0 | 0 | |
| 18/05/2026 |
7.20
|
17,600 | 7.11 | 7.20 | 7.11 | 0 | 0 | 0 | |
| 15/05/2026 |
7.20
|
48,700 | 7.20 | 7.20 | 7.01 | 0 | 0 | 0 | |
| 14/05/2026 |
7.20
|
16,100 | 7.01 | 7.20 | 7.01 | 0 | 0 | 0 | |
| 13/05/2026 |
7.20
|
14,200 | 7.01 | 7.20 | 7.01 | 0 | 0 | 0 | |
| 12/05/2026 |
7.20
|
65,500 | 7.11 | 7.20 | 7.11 | 0 | 0 | 0 | |
| 11/05/2026 |
7.20
|
61,000 | 7.11 | 7.20 | 6.92 | 0 | 0 | 0 | |
| 08/05/2026 |
7.20
|
65,100 | 7.29 | 7.29 | 7.20 | 0 | 0 | 0 | |
| 07/05/2026 |
7.39
|
16,100 | 7.39 | 7.39 | 7.29 | 0 | 0 | 0 | |
| 06/05/2026 |
7.39
|
165,000 | 7.39 | 7.39 | 7.20 | 0 | 0 | 0 | |
| 05/05/2026 |
7.48
|
80,600 | 7.29 | 7.48 | 7.20 | 0 | 0 | 0 | |
| 04/05/2026 |
7.48
|
26,300 | 7.39 | 7.48 | 7.29 | 0 | 0 | 0 | |
| 29/04/2026 |
7.48
|
19,600 | 7.58 | 7.58 | 7.39 | 0 | 1,100 | 0 | |
| 28/04/2026 |
7.48
|
36,600 | 7.39 | 7.48 | 7.20 | 0 | 0 | 0 | |
| 24/04/2026 |
7.48
|
40,000 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 | |
| 23/04/2026 |
7.58
|
18,200 | 7.48 | 7.58 | 7.39 | 0 | 0 | 0 | |
| 22/04/2026 |
7.58
|
29,200 | 7.58 | 7.58 | 7.48 | 0 | 0 | 0 | |
| 21/04/2026 |
7.58
|
26,800 | 7.58 | 7.58 | 7.29 | 0 | 0 | 0 | |
| 20/04/2026 |
7.48
|
24,700 | 7.58 | 7.58 | 7.39 | 0 | 0 | 0 | |
| 17/04/2026 |
7.58
|
36,000 | 7.39 | 7.58 | 7.29 | 0 | 0 | 0 | |