| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
0.24 | 3.23% | 9,900 | 0 | 0 |
7.56
7.80
7.80
|
|
2 tháng
(2026-04-13) |
0.15 | 1.96% | 15,900 | 0 | 0 |
7.08
7.80
7.80
|
|
3 tháng
(2026-03-16) |
0.15 | 1.96% | 66,500 | 0 | 0 |
6.89
7.80
7.80
|
|
6 tháng
(2025-12-15) |
0.34 | 4.54% | 95,800 | 0 | 0 |
6.89
8.03
7.80
|
|
12 tháng
(2025-06-17) |
0.06 | 0.72% | 152,700 | 0 | 0 |
6.61
8.03
7.80
|
|
24 tháng
(2024-06-24) |
-0.81 | -9.40% | 364,428 | -13,750 | -0.1 |
6.39
8.61
7.80
|
|
36 tháng
(2023-06-28) |
-0.18 | -2.21% | 509,130 | -11,586 | -0.0 |
6.39
8.61
7.80
|
|
60 tháng
(2021-07-08) |
-0.34 | -4.21% | 2,031,422 | 91,464 | 1.6 |
6.39
13.32
7.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 12/06/2026 |
7.80
|
300 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 11/06/2026 |
7.80
|
1,000 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 10/06/2026 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 09/06/2026 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 08/06/2026 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 05/06/2026 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 04/06/2026 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 03/06/2026 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 02/06/2026 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 01/06/2026 |
7.80
|
100 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 29/05/2026 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 28/05/2026 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 27/05/2026 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 26/05/2026 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 25/05/2026 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 22/05/2026 |
7.80
|
200 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 21/05/2026 |
7.80
|
800 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 20/05/2026 |
7.80
|
6,200 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 19/05/2026: Cổ tức tiền mặt tỉ lệ: 4.5% | |||||||||
| 19/05/2026 |
7.80
|
500 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 18/05/2026 |
7.65
|
1,100 | 7.74 | 7.74 | 7.65 | 0 | 0 | 0 | |
| 15/05/2026 |
7.56
|
0 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 | |
| 14/05/2026 |
7.56
|
0 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 | |
| 13/05/2026 |
7.56
|
0 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 | |
| 12/05/2026 |
7.56
|
300 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 | |
| 11/05/2026 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 | |
| 08/05/2026 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 | |
| 07/05/2026 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 | |
| 06/05/2026 |
7.46
|
300 | 6.89 | 7.46 | 6.89 | 0 | 0 | 0 | |
| 05/05/2026 |
7.46
|
2,000 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 | |
| 04/05/2026 |
7.46
|
1,000 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 | |
| 29/04/2026 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
| 28/04/2026 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
| 24/04/2026 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
| 23/04/2026 |
7.37
|
400 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
| 22/04/2026 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
| 21/04/2026 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
| 20/04/2026 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
| 17/04/2026 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
| 16/04/2026 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
| 15/04/2026 |
7.08
|
2,000 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
| 14/04/2026 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
| 13/04/2026 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
| 10/04/2026 |
7.65
|
2,000 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
| 09/04/2026 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 | |
| 08/04/2026 |
7.46
|
14,400 | 7.56 | 7.56 | 7.37 | 0 | 0 | 0 | |
| 07/04/2026 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
| 06/04/2026 |
7.37
|
1,200 | 7.37 | 7.37 | 7.27 | 0 | 0 | 0 | |
| 03/04/2026 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
| 02/04/2026 |
7.37
|
4,700 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
| 01/04/2026 |
6.89
|
20,300 | 6.89 | 7.18 | 6.89 | 0 | 0 | 0 | |
| 31/03/2026 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
| 30/03/2026 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
| 27/03/2026 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
| 26/03/2026 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
| 25/03/2026 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
| 24/03/2026 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
| 23/03/2026 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
| 20/03/2026 |
7.65
|
3,000 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
| 19/03/2026 |
7.65
|
1,000 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
| 18/03/2026 |
7.74
|
4,000 | 7.65 | 7.74 | 7.65 | 0 | 0 | 0 | |
| 17/03/2026 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
| 16/03/2026 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
| 13/03/2026 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
| 12/03/2026 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
| 11/03/2026 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
| 10/03/2026 |
7.65
|
3,000 | 7.56 | 7.65 | 7.56 | 0 | 0 | 0 | |
| 09/03/2026 |
7.56
|
0 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 | |
| 06/03/2026 |
7.56
|
700 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 | |
| 05/03/2026 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |
| 04/03/2026 |
8.03
|
14,200 | 7.84 | 8.03 | 7.84 | 0 | 0 | 0 | |
| 03/03/2026 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 02/03/2026 |
7.74
|
1,600 | 7.46 | 7.74 | 7.46 | 0 | 0 | 0 | |
| 27/02/2026 |
7.56
|
0 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 | |
| 26/02/2026 |
7.56
|
1,500 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 | |
| 25/02/2026 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 24/02/2026 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 23/02/2026 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 13/02/2026 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 12/02/2026 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 11/02/2026 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 10/02/2026 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 09/02/2026 |
7.74
|
100 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 06/02/2026 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 05/02/2026 |
7.74
|
400 | 7.46 | 7.74 | 7.46 | 0 | 0 | 0 | |
| 04/02/2026 |
7.08
|
1,000 | 7.18 | 7.18 | 7.08 | 0 | 0 | 0 | |
| 03/02/2026 |
7.56
|
0 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 | |
| 02/02/2026 |
7.56
|
0 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 | |
| 30/01/2026 |
7.56
|
0 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 | |
| 29/01/2026 |
7.56
|
0 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 | |
| 28/01/2026 |
7.56
|
2,100 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 | |
| 27/01/2026 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
| 26/01/2026 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
| 23/01/2026 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
| 22/01/2026 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
| 21/01/2026 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
| 20/01/2026 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
| 19/01/2026 |
7.65
|
300 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
| 16/01/2026 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
| 15/01/2026 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
| 14/01/2026 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |