| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-04) |
-0.40 | -3.74% | 118,800 | -1,900 | 0.0 |
10.30
10.80
10.30
|
|
2 tháng
(2026-08-05) |
-0.30 | -2.83% | 201,500 | -3,300 | 0.0 |
10.10
10.80
10.30
|
|
3 tháng
(2026-07-06) |
-0.20 | -1.90% | 473,300 | -4,800 | 0.0 |
9.80
10.80
10.30
|
|
6 tháng
(2026-04-07) |
-0.60 | -5.50% | 1,079,500 | -29,900 | -0.3 |
9.80
11.20
10.30
|
|
12 tháng
(2025-10-09) |
-1.22 | -10.56% | 5,500,600 | -470,100 | -5.3 |
9.80
11.61
10.30
|
|
24 tháng
(2024-10-14) |
-0.21 | -1.95% | 11,332,611 | -531,326 | -6.0 |
7.42
12.37
10.30
|
|
36 tháng
(2023-10-20) |
2.88 | 38.90% | 21,221,183 | -436,122 | -4.6 |
5.74
12.37
10.30
|
|
60 tháng
(2021-11-01) |
-3.91 | -27.53% | 94,780,950 | -295,407 | -3.5 |
4.77
18.10
10.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 11/06/2026 |
11.10
|
0 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 | |
| 10/06/2026 |
11.10
|
1,000 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 | |
| 09/06/2026 |
10.80
|
300 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
| 08/06/2026 |
11.10
|
4,300 | 11 | 11.10 | 10.10 | 0 | 0 | 0 | |
| 05/06/2026 |
11.20
|
10,600 | 11.10 | 11.20 | 11.10 | 0 | 0 | 0 | |
| 04/06/2026 |
11
|
19,200 | 11 | 11 | 11 | 0 | 400 | 0.0 | |
| 03/06/2026 |
11
|
10,200 | 11 | 11 | 10.80 | 0 | 0 | 0 | |
| 02/06/2026 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 | |
| 01/06/2026 |
10.90
|
1,300 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 | |
| 29/05/2026 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 | |
| 28/05/2026 |
10.90
|
5,000 | 10.90 | 11 | 10.90 | 0 | 0 | 0 | |
| 27/05/2026 |
11
|
5,900 | 10.70 | 11 | 10.70 | 0 | 1,900 | 0.0 | |
| 26/05/2026 |
10.90
|
500 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 | |
| 25/05/2026 |
10.90
|
6,200 | 10.90 | 10.90 | 10.80 | 0 | 0 | 0 | |
| 22/05/2026 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 | |
| 21/05/2026 |
10.90
|
100 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 | |
| 20/05/2026 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 | |
| 19/05/2026 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 | |
| 18/05/2026 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 | |
| 15/05/2026 |
10.90
|
7,100 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 | |
| 14/05/2026 |
10.80
|
800 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
| 13/05/2026 |
10.90
|
4,700 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 | |
| 12/05/2026 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 | |
| 11/05/2026 |
11
|
9,000 | 10.90 | 11 | 10.90 | 0 | 0 | 0 | |
| 08/05/2026 |
11
|
11,000 | 11 | 11 | 11 | 0 | 0 | 0 | |
| 07/05/2026 |
11
|
13,700 | 10.90 | 11 | 10.90 | 0 | 0 | 0 | |
| 06/05/2026 |
10.90
|
1,100 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 | |
| 05/05/2026 |
10.90
|
800 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 | |
| 04/05/2026 |
10.90
|
1,100 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 | |
| 29/04/2026 |
10.90
|
400 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 | |
| 28/04/2026 |
10.90
|
6,800 | 10.80 | 11.10 | 10.30 | 0 | 0 | 0 | |
| 24/04/2026 |
10.90
|
94,200 | 11.10 | 11.10 | 10.90 | 0 | 0 | 0 | |
| 23/04/2026 |
11
|
32,000 | 11 | 11 | 11 | 0 | 0 | 0 | |
| 22/04/2026 |
11
|
10,400 | 11 | 11 | 10.90 | 0 | 6,900 | -0.1 | |
| 21/04/2026 |
11
|
19,500 | 11 | 11 | 11 | 0 | 3,000 | 0.0 | |
| 20/04/2026 |
11
|
25,200 | 10.90 | 11.10 | 10.90 | 0 | 5,000 | -0.1 | |
| 17/04/2026 |
10.90
|
18,300 | 10.90 | 10.90 | 10.90 | 0 | 1,000 | 0.0 | |
| 16/04/2026 |
10.80
|
1,500 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
| 15/04/2026 |
10.60
|
3,300 | 10.80 | 10.80 | 10.60 | 0 | 0 | 0 | |
| 14/04/2026 |
10.80
|
12,500 | 10.70 | 10.80 | 10.60 | 0 | 0 | 0 | |
| 13/04/2026 |
10.90
|
200 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 | |
| 10/04/2026 |
10.80
|
13,200 | 10.70 | 10.80 | 10.60 | 0 | 400 | 0.0 | |
| 09/04/2026 |
10.80
|
23,300 | 10.90 | 10.90 | 10.60 | 0 | 0 | 0 | |
| 08/04/2026 |
10.80
|
6,600 | 11 | 11 | 10.80 | 0 | 0 | 0 | |
| 07/04/2026 |
10.90
|
600 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 | |
| 06/04/2026 |
11
|
100 | 11 | 11 | 11 | 0 | 0 | 0 | |
| 03/04/2026 |
11.10
|
18,700 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 | |
| 02/04/2026 |
11.10
|
22,700 | 11.10 | 11.10 | 11 | 0 | 0 | 0 | |
| 01/04/2026 |
11.10
|
26,400 | 11.30 | 11.30 | 10.90 | 0 | 0 | 0 | |
| 31/03/2026 |
11.30
|
0 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 | |
| 30/03/2026 |
11.30
|
4,200 | 11 | 11.30 | 10.90 | 0 | 0 | 0 | |
| 27/03/2026: Cổ tức tiền mặt tỉ lệ: 5.5% | |||||||||
| 27/03/2026 |
11.20
|
63,300 | 11.10 | 11.20 | 10.90 | 0 | 0 | 0 | |
| 26/03/2026 |
10.85
|
81,200 | 10.75 | 10.95 | 10.75 | 0 | 0 | 0 | |
| 25/03/2026 |
10.85
|
37,500 | 10.66 | 10.85 | 10.66 | 0 | 0 | 0 | |
| 24/03/2026 |
10.56
|
141,400 | 10.66 | 10.66 | 10.47 | 500 | 0 | 0.0 | |
| 23/03/2026 |
10.56
|
32,800 | 10.75 | 10.75 | 10.47 | 0 | 0 | 0 | |
| 20/03/2026 |
10.66
|
102,200 | 10.47 | 10.66 | 10.47 | 0 | 3,100 | 0.0 | |
| 19/03/2026 |
10.47
|
11,200 | 10.75 | 10.75 | 10.47 | 0 | 0 | 0 | |
| 18/03/2026 |
10.75
|
57,800 | 10.66 | 10.75 | 10.66 | 0 | 0 | 0 | |
| 17/03/2026 |
10.75
|
19,700 | 10.66 | 10.75 | 10.56 | 0 | 6,000 | -0.1 | |
| 16/03/2026 |
10.56
|
36,400 | 10.47 | 10.56 | 10.47 | 0 | 2,000 | 0.0 | |
| 13/03/2026 |
10.47
|
53,700 | 10.47 | 10.47 | 10.28 | 4,500 | 0 | 0.0 | |
| 12/03/2026 |
10.56
|
104,500 | 10.18 | 10.56 | 10.09 | 900 | 400 | 0.0 | |
| 11/03/2026 |
9.99
|
80,500 | 10.09 | 10.09 | 9.99 | 0 | 0 | 0 | |
| 10/03/2026 |
9.99
|
83,700 | 10.09 | 10.18 | 9.99 | 0 | 0 | 0 | |
| 09/03/2026 |
9.80
|
121,200 | 10.56 | 10.66 | 9.71 | 900 | 5,700 | -0.1 | |
| 06/03/2026 |
10.37
|
10,400 | 10.47 | 10.56 | 10.37 | 0 | 0 | 0 | |
| 05/03/2026 |
10.47
|
42,700 | 10.47 | 10.47 | 10.37 | 0 | 0 | 0 | |
| 04/03/2026 |
10.28
|
18,700 | 10.37 | 10.37 | 10.28 | 200 | 0 | 0.0 | |
| 03/03/2026 |
10.47
|
39,800 | 10.75 | 10.75 | 10.47 | 0 | 0 | 0 | |
| 02/03/2026 |
10.56
|
42,900 | 10.18 | 10.85 | 10.18 | 0 | 0 | 0 | |
| 27/02/2026 |
10.28
|
41,100 | 10.28 | 10.47 | 10.28 | 0 | 0 | 0 | |
| 26/02/2026 |
10.47
|
166,900 | 10.18 | 10.47 | 10.18 | 2,200 | 0 | 0.0 | |
| 25/02/2026 |
10.18
|
90,400 | 10.18 | 10.18 | 10.09 | 0 | 0 | 0 | |
| 24/02/2026 |
10.18
|
5,600 | 10.28 | 10.28 | 10.18 | 0 | 0 | 0 | |
| 23/02/2026 |
10.28
|
41,700 | 9.99 | 10.28 | 9.99 | 0 | 0 | 0 | |
| 13/02/2026 |
9.99
|
21,000 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 12/02/2026 |
9.99
|
2,500 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 11/02/2026 |
9.90
|
25,600 | 10.09 | 10.09 | 9.90 | 1,500 | 300 | 0.0 | |
| 10/02/2026 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 09/02/2026 |
9.99
|
34,500 | 9.99 | 10.09 | 9.99 | 0 | 0 | 0 | |
| 06/02/2026 |
9.90
|
113,400 | 9.99 | 9.99 | 9.90 | 0 | 0 | 0 | |
| 05/02/2026 |
9.99
|
176,400 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 04/02/2026 |
9.99
|
413,300 | 9.99 | 10.09 | 9.99 | 0 | 0 | 0 | |
| 03/02/2026 |
10.09
|
56,500 | 9.90 | 10.18 | 9.90 | 0 | 200 | 0.0 | |
| 02/02/2026 |
10.09
|
754,800 | 10.85 | 10.85 | 9.99 | 1,800 | 0 | 0.0 | |
| 30/01/2026 |
11.04
|
3,800 | 11.04 | 11.04 | 10.95 | 0 | 0 | 0 | |
| 29/01/2026 |
11.04
|
18,100 | 11.04 | 11.04 | 11.04 | 0 | 0 | 0 | |
| 28/01/2026 |
11.04
|
1,100 | 11.04 | 11.04 | 11.04 | 0 | 0 | 0 | |
| 27/01/2026 |
11.23
|
1,000 | 11.23 | 11.23 | 11.23 | 0 | 0 | 0 | |
| 26/01/2026 |
11.23
|
17,700 | 11.23 | 11.23 | 11.23 | 0 | 0 | 0 | |
| 23/01/2026 |
11.23
|
5,300 | 11.23 | 11.23 | 11.23 | 0 | 0 | 0 | |
| 22/01/2026 |
11.23
|
35,500 | 11.23 | 11.23 | 11.23 | 0 | 0 | 0 | |
| 21/01/2026 |
11.23
|
42,600 | 11.23 | 11.23 | 11.04 | 0 | 0 | 0 | |
| 20/01/2026 |
11.23
|
28,000 | 11.14 | 11.33 | 11.14 | 0 | 0 | 0 | |
| 19/01/2026 |
11.04
|
3,200 | 10.95 | 11.14 | 10.95 | 0 | 0 | 0 | |
| 16/01/2026 |
11.14
|
6,800 | 10.95 | 11.14 | 10.95 | 0 | 0 | 0 | |
| 15/01/2026 |
10.85
|
10,500 | 10.75 | 10.95 | 10.75 | 0 | 0 | 0 | |
| 14/01/2026 |
10.85
|
500 | 10.85 | 10.85 | 10.85 | 0 | 0 | 0 | |
| 13/01/2026 |
10.85
|
30,100 | 10.75 | 10.85 | 10.75 | 0 | 0 | 0 | |