| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-07) |
-0.27 | -2.69% | 2,898,200 | -103,600 | -1.0 |
8.97
10.15
8.97
|
|
2 tháng
(2026-08-06) |
-0.57 | -5.51% | 5,236,300 | -106,100 | -1.1 |
8.97
10.75
8.97
|
|
3 tháng
(2026-07-07) |
-1.82 | -15.69% | 9,809,400 | -534,400 | -5.7 |
8.97
11.60
8.97
|
|
6 tháng
(2026-04-08) |
-3.09 | -24.02% | 23,383,600 | -2,352,700 | -29.1 |
8.97
13.02
8.97
|
|
12 tháng
(2025-10-10) |
-5.73 | -36.96% | 67,603,300 | -3,559,800 | -46.2 |
8.97
15.51
8.97
|
|
24 tháng
(2024-10-15) |
-10.61 | -52.04% | 227,288,400 | -10,895,000 | -216.2 |
8.97
21.75
8.97
|
|
36 tháng
(2023-10-23) |
-5.66 | -36.67% | 462,547,000 | -13,832,837 | -318.9 |
8.97
26.43
8.97
|
|
60 tháng
(2021-11-01) |
-10.34 | -51.38% | 807,376,500 | -7,458,861 | -170.1 |
8.97
26.43
8.97
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 10/06/2026 |
11.85
|
160,800 | 11.80 | 11.95 | 11.80 | 0 | 0 | 0 | |
| 09/06/2026 |
11.90
|
88,900 | 11.90 | 12 | 11.80 | 0 | 0 | 0 | |
| 08/06/2026 |
11.95
|
131,500 | 12 | 12.05 | 11.90 | 0 | 0 | 0 | |
| 05/06/2026 |
12.05
|
95,200 | 12.05 | 12.15 | 12.05 | 0 | 0 | 0 | |
| 04/06/2026 |
12.10
|
106,300 | 12.10 | 12.15 | 12.10 | 0 | 0 | 0 | |
| 03/06/2026: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 03/06/2026 |
12.10
|
228,900 | 12.20 | 12.35 | 12.05 | 0 | 0 | 0 | |
| 02/06/2026 |
12.20
|
256,400 | 12.49 | 12.49 | 12.01 | 0 | 0 | 0 | |
| 01/06/2026 |
12.44
|
115,300 | 12.54 | 12.54 | 12.30 | 0 | 0 | 0 | |
| 29/05/2026 |
12.44
|
565,300 | 12.15 | 12.68 | 12.10 | 0 | 0 | 0 | |
| 28/05/2026 |
12.10
|
97,700 | 12.15 | 12.20 | 12.06 | 0 | 0 | 0 | |
| 27/05/2026 |
12.10
|
150,700 | 12.10 | 12.20 | 12.01 | 0 | 0 | 0 | |
| 26/05/2026 |
12.01
|
141,600 | 11.96 | 12.06 | 11.91 | 0 | 0 | 0 | |
| 25/05/2026 |
11.91
|
206,000 | 11.91 | 12.10 | 11.86 | 0 | 88,600 | -1.1 | |
| 22/05/2026 |
11.91
|
339,500 | 12.01 | 12.06 | 11.86 | 0 | 161,400 | -2.0 | |
| 21/05/2026 |
12.01
|
160,600 | 12.10 | 12.15 | 12.01 | 0 | 20,000 | -0.3 | |
| 20/05/2026 |
12.10
|
268,100 | 12.10 | 12.15 | 11.86 | 0 | 0 | 0 | |
| 19/05/2026 |
12.10
|
308,400 | 12.10 | 12.20 | 11.86 | 0 | 26,200 | -0.3 | |
| 18/05/2026 |
12.10
|
142,000 | 12.20 | 12.30 | 12.10 | 0 | 53,800 | -0.7 | |
| 15/05/2026 |
12.20
|
523,400 | 12.10 | 12.25 | 12.06 | 0 | 250,000 | -3.2 | |
| 14/05/2026 |
12.10
|
295,900 | 12.10 | 12.25 | 12.06 | 0 | 223,600 | -2.8 | |
| 13/05/2026 |
12.10
|
193,600 | 12.10 | 12.20 | 11.91 | 0 | 50,000 | -0.6 | |
| 12/05/2026 |
12.06
|
107,700 | 12.01 | 12.20 | 11.91 | 0 | 6,500 | -0.1 | |
| 11/05/2026 |
12.01
|
261,000 | 12.15 | 12.25 | 12.01 | 0 | 103,100 | -1.3 | |
| 08/05/2026 |
12.15
|
153,300 | 12.34 | 12.44 | 12.15 | 0 | 12,300 | -0.2 | |
| 07/05/2026 |
12.30
|
123,000 | 12.34 | 12.49 | 12.25 | 0 | 50,000 | -0.6 | |
| 06/05/2026 |
12.25
|
246,000 | 12.20 | 12.39 | 12.20 | 0 | 84,100 | -1.1 | |
| 05/05/2026 |
12.15
|
109,400 | 12.25 | 12.39 | 12.15 | 0 | 37,100 | -0.5 | |
| 04/05/2026 |
12.25
|
520,200 | 12.39 | 12.39 | 12.10 | 0 | 41,800 | -0.5 | |
| 29/04/2026 |
12.39
|
128,800 | 12.30 | 12.49 | 12.30 | 0 | 0 | 0 | |
| 28/04/2026 |
12.39
|
304,700 | 12.68 | 12.73 | 12.39 | 0 | 7,500 | -0.1 | |
| 24/04/2026 |
12.54
|
304,800 | 12.63 | 12.82 | 12.54 | 0 | 8,100 | -0.1 | |
| 23/04/2026 |
12.58
|
236,900 | 12.58 | 12.82 | 12.49 | 0 | 59,900 | -0.8 | |
| 22/04/2026 |
12.68
|
308,300 | 12.73 | 12.78 | 12.54 | 0 | 0 | 0 | |
| 21/04/2026 |
12.78
|
202,900 | 12.87 | 12.87 | 12.68 | 0 | 23,600 | -0.3 | |
| 20/04/2026 |
12.87
|
225,400 | 12.87 | 12.92 | 12.78 | 0 | 2,100 | 0.0 | |
| 17/04/2026 |
12.87
|
141,000 | 12.87 | 12.92 | 12.82 | 0 | 0 | 0 | |
| 16/04/2026 |
12.82
|
200,200 | 13.02 | 13.06 | 12.82 | 0 | 0 | 0 | |
| 15/04/2026 |
13.02
|
188,800 | 13.06 | 13.11 | 12.97 | 0 | 0 | 0 | |
| 14/04/2026 |
13.02
|
543,800 | 12.92 | 13.16 | 12.92 | 0 | 282,500 | -3.8 | |
| 13/04/2026 |
12.87
|
205,600 | 12.92 | 12.97 | 12.82 | 0 | 2,700 | 0.0 | |
| 10/04/2026 |
12.92
|
227,700 | 12.92 | 13.02 | 12.87 | 0 | 64,000 | -0.9 | |
| 09/04/2026 |
12.87
|
145,300 | 12.87 | 12.87 | 12.78 | 0 | 0 | 0 | |
| 08/04/2026 |
12.87
|
473,600 | 12.92 | 12.97 | 12.78 | 0 | 151,700 | -2.0 | |
| 07/04/2026 |
12.58
|
264,200 | 12.63 | 12.78 | 12.39 | 0 | 0 | 0 | |
| 06/04/2026 |
12.63
|
137,700 | 12.78 | 12.78 | 12.58 | 0 | 0 | 0 | |
| 03/04/2026 |
12.78
|
123,400 | 12.87 | 12.92 | 12.68 | 0 | 100 | 0.0 | |
| 02/04/2026 |
12.87
|
289,500 | 12.97 | 13.02 | 12.73 | 0 | 170,000 | -2.3 | |
| 01/04/2026 |
12.97
|
424,100 | 13.16 | 13.21 | 12.92 | 0 | 203,300 | -2.8 | |
| 31/03/2026 |
12.97
|
96,800 | 13.06 | 13.06 | 12.87 | 0 | 22,000 | -0.3 | |
| 30/03/2026 |
12.97
|
98,100 | 12.87 | 13.02 | 12.78 | 0 | 0 | 0 | |
| 27/03/2026 |
13.06
|
260,600 | 12.78 | 13.06 | 12.63 | 0 | 0 | 0 | |
| 26/03/2026 |
12.78
|
142,700 | 12.97 | 12.97 | 12.78 | 0 | 0 | 0 | |
| 25/03/2026 |
12.92
|
164,300 | 12.87 | 12.97 | 12.78 | 0 | 2,800 | 0.0 | |
| 24/03/2026 |
12.73
|
135,000 | 12.82 | 12.82 | 12.58 | 0 | 0 | 0 | |
| 23/03/2026 |
12.49
|
388,500 | 13.02 | 13.06 | 12.49 | 0 | 0 | 0 | |
| 20/03/2026 |
13.06
|
518,000 | 13.16 | 13.21 | 13.02 | 0 | 0 | 0 | |
| 19/03/2026 |
13.21
|
455,400 | 13.45 | 13.50 | 13.16 | 0 | 57,700 | -0.8 | |
| 18/03/2026 |
13.45
|
587,300 | 13.64 | 13.69 | 13.40 | 0 | 320,000 | -4.5 | |
| 17/03/2026 |
13.64
|
255,100 | 13.69 | 13.74 | 13.59 | 0 | 115,700 | -1.6 | |
| 16/03/2026 |
13.64
|
235,100 | 13.74 | 13.83 | 13.59 | 0 | 0 | 0 | |
| 13/03/2026 |
13.64
|
340,100 | 13.59 | 13.74 | 13.54 | 0 | 0 | 0 | |
| 12/03/2026 |
13.59
|
435,400 | 13.74 | 13.79 | 13.45 | 0 | 0 | 0 | |
| 11/03/2026 |
13.79
|
564,300 | 13.45 | 13.79 | 13.45 | 0 | 0 | 0 | |
| 10/03/2026 |
13.45
|
1,390,100 | 14.12 | 14.22 | 13.30 | 0 | 0 | 0 | |
| 09/03/2026 |
13.88
|
717,900 | 13.98 | 14.03 | 13.88 | 0 | 0 | 0 | |
| 06/03/2026 |
14.89
|
323,500 | 14.89 | 15.37 | 14.79 | 0 | 300 | 0.0 | |
| 05/03/2026 |
15.03
|
685,200 | 15.47 | 15.56 | 14.99 | 0 | 0 | 0 | |
| 04/03/2026 |
15.37
|
1,642,200 | 15.51 | 15.75 | 14.75 | 0 | 0 | 0 | |
| 03/03/2026 |
15.23
|
639,800 | 15.61 | 15.66 | 14.99 | 0 | 0 | 0 | |
| 02/03/2026 |
15.27
|
1,399,200 | 14.46 | 15.71 | 14.46 | 0 | 0 | 0 | |
| 27/02/2026 |
14.79
|
216,900 | 14.94 | 15.03 | 14.79 | 0 | 0 | 0 | |
| 26/02/2026 |
14.89
|
319,900 | 14.99 | 14.99 | 14.70 | 0 | 0 | 0 | |
| 25/02/2026 |
14.99
|
549,200 | 14.84 | 15.13 | 14.84 | 0 | 11,100 | -0.2 | |
| 24/02/2026 |
14.84
|
377,900 | 14.84 | 14.89 | 14.75 | 0 | 0 | 0 | |
| 23/02/2026 |
14.75
|
366,300 | 14.65 | 14.94 | 14.65 | 0 | 0 | 0 | |
| 13/02/2026 |
14.55
|
124,400 | 14.51 | 14.60 | 14.46 | 0 | 0 | 0 | |
| 12/02/2026 |
14.51
|
170,800 | 14.51 | 14.60 | 14.41 | 0 | 0 | 0 | |
| 11/02/2026 |
14.46
|
241,100 | 14.41 | 14.60 | 14.27 | 0 | 0 | 0 | |
| 10/02/2026 |
14.31
|
237,400 | 14.51 | 14.51 | 14.31 | 0 | 0 | 0 | |
| 09/02/2026 |
14.41
|
289,200 | 14.41 | 14.60 | 14.36 | 0 | 0 | 0 | |
| 06/02/2026 |
14.41
|
673,000 | 14.65 | 14.84 | 14.41 | 0 | 0 | 0 | |
| 05/02/2026 |
14.89
|
274,400 | 15.23 | 15.27 | 14.75 | 0 | 0 | 0 | |
| 04/02/2026 |
15.18
|
826,300 | 14.89 | 15.32 | 14.89 | 0 | 0 | 0 | |
| 03/02/2026 |
14.89
|
582,900 | 14.51 | 14.99 | 14.36 | 0 | 0 | 0 | |
| 02/02/2026 |
14.36
|
318,900 | 14.36 | 14.36 | 14.22 | 0 | 0 | 0 | |
| 30/01/2026 |
14.41
|
471,100 | 14.41 | 14.65 | 14.22 | 0 | 0 | 0 | |
| 29/01/2026 |
14.41
|
233,200 | 14.22 | 14.46 | 14.22 | 0 | 0 | 0 | |
| 28/01/2026 |
14.27
|
368,000 | 14.36 | 14.46 | 14.22 | 0 | 0 | 0 | |
| 27/01/2026 |
14.36
|
228,300 | 14.36 | 14.51 | 14.22 | 0 | 0 | 0 | |
| 26/01/2026 |
14.36
|
457,100 | 14.84 | 14.89 | 14.27 | 0 | 0 | 0 | |
| 23/01/2026 |
14.84
|
547,300 | 14.84 | 15.18 | 14.84 | 0 | 0 | 0 | |
| 22/01/2026 |
14.79
|
346,400 | 14.89 | 14.99 | 14.75 | 0 | 3,900 | -0.1 | |
| 21/01/2026 |
14.79
|
559,700 | 14.75 | 14.89 | 14.60 | 0 | 0 | 0 | |
| 20/01/2026 |
14.79
|
828,600 | 15.13 | 15.23 | 14.79 | 0 | 10,400 | -0.2 | |
| 19/01/2026 |
15.18
|
723,400 | 15.47 | 15.66 | 15.18 | 0 | 0 | 0 | |
| 16/01/2026 |
15.18
|
673,000 | 15.23 | 15.42 | 15.13 | 0 | 200 | 0.0 | |
| 15/01/2026 |
15.13
|
699,000 | 15.47 | 15.56 | 14.99 | 0 | 0 | 0 | |
| 14/01/2026 |
15.32
|
1,474,800 | 14.99 | 15.51 | 14.99 | 0 | 0 | 0 | |
| 13/01/2026 |
14.94
|
1,210,300 | 14.46 | 14.99 | 14.46 | 0 | 58,700 | -0.9 | |
| 12/01/2026 |
14.41
|
797,600 | 14.31 | 14.46 | 14.22 | 0 | 123,800 | -1.9 | |