| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-08) |
0.80 | 7.34% | 12,100 | 0 | 0 |
7.60
15.50
15.50
|
|
2 tháng
(2026-08-10) |
0.80 | 7.34% | 12,100 | 0 | 0 |
7.60
15.50
15.50
|
|
3 tháng
(2026-07-10) |
0.50 | 4.46% | 18,300 | 0 | 0 |
7.60
15.50
15.50
|
|
6 tháng
(2026-04-13) |
5.32 | 83.46% | 64,200 | 0 | 0 |
6.38
15.50
15.50
|
|
12 tháng
(2025-10-13) |
5.91 | 101.92% | 249,600 | 0 | 0 |
4.66
15.50
15.50
|
|
24 tháng
(2024-10-18) |
7.73 | 194.54% | 895,900 | 0 | 0 |
3.97
15.50
15.50
|
|
36 tháng
(2023-10-24) |
7.73 | 194.54% | 895,900 | 0 | 0 |
3.97
15.50
15.50
|
|
60 tháng
(2023-01-13) |
7.73 | 194.54% | 895,900 | 0 | 0 |
3.97
15.50
15.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 11/06/2026 |
9
|
100 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 10/06/2026 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 | |
| 09/06/2026 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 | |
| 08/06/2026 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 | |
| 05/06/2026 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 | |
| 04/06/2026 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 | |
| 03/06/2026 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 | |
| 02/06/2026 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 | |
| 01/06/2026 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 | |
| 29/05/2026 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 | |
| 28/05/2026 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 | |
| 27/05/2026 |
10
|
1,200 | 10.10 | 10.10 | 10 | 0 | 0 | 0 | |
| 26/05/2026 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 | |
| 25/05/2026 |
10.20
|
1,300 | 10.50 | 10.50 | 10.20 | 0 | 0 | 0 | |
| 22/05/2026 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 | |
| 21/05/2026 |
10.90
|
200 | 11 | 11 | 10.90 | 0 | 0 | 0 | |
| 20/05/2026: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 20/05/2026 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 | |
| 19/05/2026 |
8.71
|
1,100 | 8.57 | 8.71 | 8.57 | 0 | 0 | 0 | |
| 18/05/2026 |
8.93
|
400 | 8.57 | 9.43 | 8.57 | 0 | 0 | 0 | |
| 15/05/2026 |
8.57
|
100 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
| 14/05/2026 |
8.57
|
100 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
| 13/05/2026 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
| 12/05/2026 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
| 11/05/2026 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
| 08/05/2026 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
| 07/05/2026 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
| 06/05/2026 |
8.71
|
100 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
| 05/05/2026 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
| 04/05/2026 |
8.21
|
500 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
| 29/04/2026 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
| 28/04/2026 |
7.21
|
900 | 7.07 | 7.21 | 7.07 | 0 | 0 | 0 | |
| 24/04/2026 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
| 23/04/2026 |
8.29
|
8,000 | 8.21 | 8.29 | 8.21 | 0 | 0 | 0 | |
| 22/04/2026 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
| 21/04/2026 |
8.29
|
5,600 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
| 20/04/2026 |
8.43
|
6,200 | 8.57 | 8.57 | 8 | 0 | 0 | 0 | |
| 17/04/2026: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 17/04/2026 |
9
|
1,200 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 16/04/2026 |
6.94
|
10,100 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
| 15/04/2026 |
8.16
|
100 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
| 14/04/2026 |
7.09
|
300 | 7.40 | 7.40 | 7.09 | 0 | 0 | 0 | |
| 13/04/2026 |
6.38
|
6,900 | 6.89 | 6.89 | 6.38 | 0 | 0 | 0 | |
| 10/04/2026: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 10/04/2026 |
7.24
|
3,700 | 8.16 | 8.16 | 7.24 | 0 | 0 | 0 | |
| 09/04/2026 |
5.50
|
10,800 | 5.50 | 5.83 | 5.47 | 0 | 0 | 0 | |
| 08/04/2026 |
5.54
|
2,200 | 5.47 | 5.54 | 5.47 | 0 | 0 | 0 | |
| 07/04/2026 |
5.47
|
4,500 | 5.69 | 5.69 | 5.47 | 0 | 0 | 0 | |
| 06/04/2026 |
5.69
|
4,700 | 5.83 | 5.83 | 5.65 | 0 | 0 | 0 | |
| 03/04/2026 |
5.83
|
6,000 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 | |
| 02/04/2026 |
6.01
|
6,100 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
| 01/04/2026 |
6.01
|
5,000 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
| 31/03/2026 |
6.56
|
2,200 | 5.83 | 6.56 | 5.83 | 0 | 0 | 0 | |
| 30/03/2026 |
5.83
|
3,300 | 5.72 | 5.90 | 5.72 | 0 | 0 | 0 | |
| 27/03/2026 |
5.83
|
1,900 | 5.83 | 5.83 | 5.61 | 0 | 0 | 0 | |
| 26/03/2026 |
5.83
|
2,000 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 | |
| 25/03/2026 |
5.83
|
3,400 | 5.69 | 5.83 | 5.54 | 0 | 0 | 0 | |
| 24/03/2026 |
5.90
|
11,400 | 5.65 | 5.90 | 5.50 | 0 | 0 | 0 | |
| 23/03/2026 |
5.47
|
6,400 | 5.43 | 5.47 | 5.43 | 0 | 0 | 0 | |
| 20/03/2026 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 | |
| 19/03/2026 |
5.47
|
900 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 | |
| 18/03/2026 |
5.69
|
0 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 | |
| 17/03/2026 |
5.69
|
0 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 | |
| 16/03/2026 |
5.69
|
0 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 | |
| 13/03/2026 |
5.69
|
0 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 | |
| 12/03/2026 |
5.69
|
0 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 | |
| 11/03/2026 |
5.69
|
0 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 | |
| 10/03/2026 |
5.69
|
0 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 | |
| 09/03/2026: Quyền mua cổ phiếu: 10/1 Giá: 10 (Volume + 10%, Ratio=0.10) | |||||||||
| 09/03/2026 |
5.69
|
0 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 | |
| 06/03/2026 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
| 05/03/2026 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
| 04/03/2026 |
5.90
|
100 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
| 03/03/2026 |
5.25
|
200 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 | |
| 02/03/2026 |
5.21
|
25,400 | 5.87 | 5.87 | 5.10 | 0 | 0 | 0 | |
| 27/02/2026 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
| 26/02/2026 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
| 25/02/2026 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
| 24/02/2026 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
| 23/02/2026 |
5.10
|
100 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
| 13/02/2026 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 | |
| 12/02/2026 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 | |
| 11/02/2026 |
5.10
|
200 | 4.37 | 5.10 | 4.37 | 0 | 0 | 0 | |
| 10/02/2026 |
4.92
|
0 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 | |
| 09/02/2026 |
4.92
|
100 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 | |
| 06/02/2026 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 | |
| 05/02/2026 |
4.66
|
1,000 | 4.81 | 4.81 | 4.66 | 0 | 0 | 0 | |
| 04/02/2026 |
4.81
|
1,200 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 | |
| 03/02/2026 |
5.25
|
100 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 | |
| 02/02/2026 |
5.65
|
0 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 | |
| 30/01/2026 |
5.65
|
2,000 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 | |
| 29/01/2026 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
| 28/01/2026 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
| 27/01/2026 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
| 26/01/2026 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
| 23/01/2026 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
| 22/01/2026 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
| 21/01/2026 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
| 20/01/2026 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
| 19/01/2026 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
| 16/01/2026 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
| 15/01/2026 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
| 14/01/2026 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
| 13/01/2026 |
6.01
|
100 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |