| 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) |
-1.50 | -8.33% | 3,600 | 0 | 0 |
15
18.40
18.40
|
|
2 tháng
(2026-08-05) |
1.20 | 7.84% | 5,900 | 0 | 0 |
15
18.40
18.40
|
|
3 tháng
(2026-07-06) |
0.50 | 3.12% | 12,700 | 0 | 0 |
14
18.40
18.40
|
|
6 tháng
(2026-04-07) |
6.26 | 61.21% | 45,100 | 0 | 0 |
10.24
18.40
18.40
|
|
12 tháng
(2025-10-09) |
5.23 | 46.43% | 85,400 | 0 | 0 |
10.24
18.40
18.40
|
|
24 tháng
(2024-10-14) |
7.62 | 85.87% | 451,881 | 0 | 0 |
8.61
18.40
18.40
|
|
36 tháng
(2023-10-20) |
6.34 | 62.44% | 722,012 | -7,100 | -0.1 |
8.37
18.40
18.40
|
|
60 tháng
(2021-11-01) |
4.33 | 35.53% | 1,375,225 | -28,731 | -0.3 |
8.37
18.40
18.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 11/06/2026: Cổ tức tiền mặt tỉ lệ: 7.5% | |||||||||
| 11/06/2026 |
11.80
|
2,300 | 11.80 | 11.80 | 11.50 | 0 | 0 | 0 | |
| 10/06/2026 |
11.55
|
0 | 11.55 | 11.55 | 11.55 | 0 | 0 | 0 | |
| 09/06/2026 |
11.55
|
100 | 11.55 | 11.55 | 11.55 | 0 | 0 | 0 | |
| 08/06/2026 |
10.70
|
300 | 11.17 | 11.17 | 10.70 | 0 | 0 | 0 | |
| 05/06/2026 |
10.80
|
300 | 10.80 | 10.89 | 10.80 | 0 | 0 | 0 | |
| 04/06/2026 |
10.99
|
600 | 11.64 | 11.64 | 9.95 | 0 | 0 | 0 | |
| 03/06/2026 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
| 02/06/2026 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
| 01/06/2026 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
| 29/05/2026 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
| 28/05/2026 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
| 27/05/2026 |
10.80
|
100 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
| 26/05/2026 |
10.33
|
600 | 10.42 | 10.42 | 10.33 | 0 | 0 | 0 | |
| 25/05/2026 |
10.89
|
100 | 10.89 | 10.89 | 10.89 | 0 | 0 | 0 | |
| 22/05/2026 |
10.33
|
100 | 10.33 | 10.33 | 10.33 | 0 | 0 | 0 | |
| 21/05/2026 |
10.89
|
400 | 10.89 | 10.89 | 10.89 | 0 | 0 | 0 | |
| 20/05/2026 |
10.89
|
0 | 10.89 | 10.89 | 10.89 | 0 | 0 | 0 | |
| 19/05/2026 |
10.89
|
0 | 10.89 | 10.89 | 10.89 | 0 | 0 | 0 | |
| 18/05/2026 |
10.89
|
0 | 10.89 | 10.89 | 10.89 | 0 | 0 | 0 | |
| 15/05/2026 |
10.89
|
0 | 10.89 | 10.89 | 10.89 | 0 | 0 | 0 | |
| 14/05/2026 |
10.89
|
0 | 10.89 | 10.89 | 10.89 | 0 | 0 | 0 | |
| 13/05/2026 |
10.89
|
200 | 10.52 | 10.89 | 10.52 | 0 | 0 | 0 | |
| 12/05/2026 |
10.89
|
0 | 10.89 | 10.89 | 10.89 | 0 | 0 | 0 | |
| 11/05/2026 |
10.89
|
200 | 10.52 | 10.89 | 10.52 | 0 | 0 | 0 | |
| 08/05/2026 |
10.99
|
200 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 07/05/2026 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 06/05/2026 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 05/05/2026 |
10.99
|
300 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 04/05/2026 |
11.08
|
0 | 11.08 | 11.08 | 11.08 | 0 | 0 | 0 | |
| 29/04/2026 |
11.08
|
0 | 11.08 | 11.08 | 11.08 | 0 | 0 | 0 | |
| 28/04/2026 |
11.08
|
0 | 11.08 | 11.08 | 11.08 | 0 | 0 | 0 | |
| 24/04/2026 |
11.08
|
0 | 11.08 | 11.08 | 11.08 | 0 | 0 | 0 | |
| 23/04/2026 |
11.08
|
0 | 11.08 | 11.08 | 11.08 | 0 | 0 | 0 | |
| 22/04/2026 |
11.08
|
100 | 11.08 | 11.08 | 11.08 | 0 | 0 | 0 | |
| 21/04/2026 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 20/04/2026 |
10.99
|
500 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 17/04/2026 |
11.08
|
0 | 11.08 | 11.08 | 11.08 | 0 | 0 | 0 | |
| 16/04/2026 |
11.08
|
0 | 11.08 | 11.08 | 11.08 | 0 | 0 | 0 | |
| 15/04/2026 |
11.08
|
0 | 11.08 | 11.08 | 11.08 | 0 | 0 | 0 | |
| 14/04/2026 |
11.08
|
0 | 11.08 | 11.08 | 11.08 | 0 | 0 | 0 | |
| 13/04/2026 |
11.08
|
0 | 11.08 | 11.08 | 11.08 | 0 | 0 | 0 | |
| 10/04/2026 |
11.08
|
100 | 11.08 | 11.08 | 11.08 | 0 | 0 | 0 | |
| 09/04/2026 |
10.24
|
100 | 10.24 | 10.24 | 10.24 | 0 | 0 | 0 | |
| 08/04/2026 |
11.08
|
100 | 11.08 | 11.08 | 11.08 | 0 | 0 | 0 | |
| 07/04/2026 |
10.24
|
300 | 10.24 | 10.24 | 10.24 | 0 | 0 | 0 | |
| 06/04/2026 |
11.08
|
0 | 11.08 | 11.08 | 11.08 | 0 | 0 | 0 | |
| 03/04/2026 |
11.08
|
0 | 11.08 | 11.08 | 11.08 | 0 | 0 | 0 | |
| 02/04/2026 |
11.08
|
300 | 11.17 | 11.17 | 9.86 | 0 | 0 | 0 | |
| 01/04/2026 |
10.80
|
100 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
| 31/03/2026 |
10.80
|
100 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
| 30/03/2026 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
| 27/03/2026 |
10.80
|
100 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
| 26/03/2026 |
10.80
|
100 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
| 25/03/2026 |
11.08
|
0 | 11.08 | 11.08 | 11.08 | 0 | 0 | 0 | |
| 24/03/2026 |
11.08
|
0 | 11.08 | 11.08 | 11.08 | 0 | 0 | 0 | |
| 23/03/2026 |
11.08
|
600 | 10.80 | 11.08 | 10.80 | 0 | 0 | 0 | |
| 20/03/2026 |
11.27
|
0 | 11.27 | 11.27 | 11.27 | 0 | 0 | 0 | |
| 19/03/2026 |
11.27
|
0 | 11.27 | 11.27 | 11.27 | 0 | 0 | 0 | |
| 18/03/2026 |
11.27
|
2,700 | 11.27 | 12.02 | 10.33 | 0 | 0 | 0 | |
| 17/03/2026 |
11.27
|
800 | 11.27 | 11.27 | 11.27 | 0 | 0 | 0 | |
| 16/03/2026 |
12.21
|
0 | 12.21 | 12.21 | 12.21 | 0 | 0 | 0 | |
| 13/03/2026 |
12.21
|
100 | 12.21 | 12.21 | 12.21 | 0 | 0 | 0 | |
| 12/03/2026 |
11.93
|
600 | 11.27 | 11.93 | 11.27 | 0 | 0 | 0 | |
| 11/03/2026 |
12.21
|
0 | 12.21 | 12.21 | 12.21 | 0 | 0 | 0 | |
| 10/03/2026 |
12.21
|
0 | 12.21 | 12.21 | 12.21 | 0 | 0 | 0 | |
| 09/03/2026 |
12.21
|
1,800 | 11.27 | 12.21 | 10.33 | 0 | 0 | 0 | |
| 06/03/2026 |
11.27
|
400 | 11.27 | 11.27 | 11.27 | 0 | 0 | 0 | |
| 05/03/2026 |
12.11
|
300 | 11.74 | 12.11 | 11.74 | 0 | 0 | 0 | |
| 04/03/2026 |
11.17
|
100 | 11.17 | 11.17 | 11.17 | 0 | 0 | 0 | |
| 03/03/2026 |
12.21
|
0 | 12.21 | 12.21 | 12.21 | 0 | 0 | 0 | |
| 02/03/2026 |
12.21
|
0 | 12.21 | 12.21 | 12.21 | 0 | 0 | 0 | |
| 27/02/2026 |
12.21
|
0 | 12.21 | 12.21 | 12.21 | 0 | 0 | 0 | |
| 26/02/2026 |
12.21
|
0 | 12.21 | 12.21 | 12.21 | 0 | 0 | 0 | |
| 25/02/2026 |
12.21
|
100 | 12.21 | 12.21 | 12.21 | 0 | 0 | 0 | |
| 24/02/2026 |
12.30
|
100 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 | |
| 23/02/2026 |
12.11
|
100 | 12.11 | 12.11 | 12.11 | 0 | 0 | 0 | |
| 13/02/2026 |
11.93
|
0 | 11.93 | 11.93 | 11.93 | 0 | 0 | 0 | |
| 12/02/2026 |
11.93
|
0 | 11.93 | 11.93 | 11.93 | 0 | 0 | 0 | |
| 11/02/2026 |
11.93
|
2,400 | 11.93 | 11.93 | 11.93 | 0 | 0 | 0 | |
| 10/02/2026 |
11.93
|
0 | 11.93 | 11.93 | 11.93 | 0 | 0 | 0 | |
| 09/02/2026 |
11.93
|
0 | 11.93 | 11.93 | 11.93 | 0 | 0 | 0 | |
| 06/02/2026 |
11.93
|
700 | 11.93 | 11.93 | 11.93 | 0 | 0 | 0 | |
| 05/02/2026 |
11.93
|
0 | 11.93 | 11.93 | 11.93 | 0 | 0 | 0 | |
| 04/02/2026 |
11.93
|
2,100 | 11.17 | 12.02 | 11.08 | 0 | 0 | 0 | |
| 03/02/2026 |
12.30
|
500 | 12.11 | 12.30 | 12.02 | 0 | 0 | 0 | |
| 02/02/2026 |
13.33
|
900 | 11.08 | 13.33 | 11.08 | 0 | 0 | 0 | |
| 30/01/2026 |
12.21
|
600 | 11.17 | 12.21 | 11.08 | 0 | 0 | 0 | |
| 29/01/2026 |
12.21
|
0 | 12.21 | 12.21 | 12.21 | 0 | 0 | 0 | |
| 28/01/2026 |
12.21
|
400 | 12.11 | 12.21 | 10.70 | 0 | 0 | 0 | |
| 27/01/2026 |
11.55
|
900 | 11.83 | 11.93 | 11.36 | 0 | 0 | 0 | |
| 26/01/2026 |
12.30
|
0 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 | |
| 23/01/2026 |
12.30
|
0 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 | |
| 22/01/2026 |
12.30
|
0 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 | |
| 21/01/2026 |
12.30
|
0 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 | |
| 20/01/2026 |
12.30
|
0 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 | |
| 19/01/2026 |
12.30
|
0 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 | |
| 16/01/2026 |
12.30
|
500 | 12.40 | 12.40 | 12.11 | 0 | 0 | 0 | |
| 15/01/2026 |
12.21
|
200 | 12.11 | 12.21 | 12.11 | 0 | 0 | 0 | |
| 14/01/2026 |
12.49
|
200 | 12.11 | 12.49 | 12.11 | 0 | 0 | 0 | |
| 13/01/2026 |
12.11
|
200 | 12.40 | 12.40 | 12.11 | 0 | 0 | 0 | |