| 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) |
-0.50 | -5.56% | 25,900 | 0 | 0 |
8.40
10.70
10.50
|
|
2 tháng
(2026-08-05) |
0.10 | 1.19% | 67,100 | 0 | 0 |
8.40
10.70
10.50
|
|
3 tháng
(2026-07-06) |
-0.50 | -5.56% | 82,400 | 0 | 0 |
8.20
10.70
10.50
|
|
6 tháng
(2026-04-07) |
-0.50 | -5.56% | 162,700 | -500 | 0.0 |
8.20
10.70
10.50
|
|
12 tháng
(2025-10-09) |
1.30 | 18.06% | 364,200 | -22,200 | -0.2 |
7.02
10.70
10.50
|
|
24 tháng
(2024-10-14) |
-0.61 | -6.69% | 1,663,755 | -221,400 | -1.7 |
4.95
11.07
10.50
|
|
36 tháng
(2023-10-20) |
-1.73 | -16.88% | 1,808,666 | -244,400 | -2.0 |
4.95
11.07
10.50
|
|
60 tháng
(2021-11-01) |
-2.70 | -24.09% | 2,703,025 | -144,470 | -0.6 |
4.95
12.78
10.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 10/06/2026 |
10.60
|
3,100 | 9 | 10.60 | 9 | 0 | 0 | 0 | |
| 09/06/2026 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 | |
| 08/06/2026 |
9.90
|
600 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 | |
| 05/06/2026 |
9
|
2,000 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 04/06/2026 |
9
|
500 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 03/06/2026 |
9
|
2,000 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 02/06/2026 |
9
|
4,000 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 01/06/2026 |
9
|
8,800 | 8.30 | 9 | 8.10 | 0 | 0 | 0 | |
| 29/05/2026 |
9
|
2,000 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 28/05/2026 |
9
|
4,100 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 27/05/2026 |
9
|
5,900 | 9 | 9 | 8.90 | 0 | 0 | 0 | |
| 26/05/2026 |
8.30
|
200 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 25/05/2026 |
8.50
|
4,600 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 22/05/2026 |
9
|
600 | 8.10 | 9 | 8.10 | 0 | 0 | 0 | |
| 21/05/2026 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 20/05/2026 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 19/05/2026 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 18/05/2026 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 15/05/2026 |
9
|
2,100 | 9 | 9 | 8.50 | 0 | 0 | 0 | |
| 14/05/2026 |
9.30
|
1,700 | 8.10 | 9.30 | 8.10 | 0 | 0 | 0 | |
| 13/05/2026 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 12/05/2026 |
9
|
100 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 11/05/2026 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 08/05/2026 |
9
|
200 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 07/05/2026: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 07/05/2026 |
9
|
2,600 | 9 | 9 | 8.90 | 0 | 0 | 0 | |
| 06/05/2026 |
9.00
|
2,000 | 9.09 | 9.09 | 9.00 | 0 | 500 | 0.0 | |
| 05/05/2026 |
9.00
|
8,300 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
| 04/05/2026 |
9.45
|
100 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 | |
| 29/04/2026 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
| 28/04/2026 |
9.00
|
8,000 | 8.55 | 9.00 | 8.55 | 0 | 0 | 0 | |
| 24/04/2026 |
9.00
|
1,800 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
| 23/04/2026 |
9.00
|
100 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
| 22/04/2026 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
| 21/04/2026 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
| 20/04/2026 |
9.00
|
7,700 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
| 17/04/2026 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
| 16/04/2026 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
| 15/04/2026 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
| 14/04/2026 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
| 13/04/2026 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
| 10/04/2026 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
| 09/04/2026 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
| 08/04/2026 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
| 07/04/2026 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
| 06/04/2026 |
9.00
|
100 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
| 03/04/2026 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
| 02/04/2026 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
| 01/04/2026 |
9.00
|
1,100 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
| 31/03/2026 |
9.00
|
1,400 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
| 30/03/2026 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
| 27/03/2026 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
| 26/03/2026 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
| 25/03/2026 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
| 24/03/2026 |
9.00
|
1,000 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
| 23/03/2026 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
| 20/03/2026 |
9.00
|
200 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
| 19/03/2026 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
| 18/03/2026 |
9.00
|
100 | 9.00 | 9.00 | 9.00 | 0 | 100 | 0.0 | |
| 17/03/2026 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
| 16/03/2026 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
| 13/03/2026 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
| 12/03/2026 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
| 11/03/2026 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
| 10/03/2026 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
| 09/03/2026 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
| 06/03/2026 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
| 05/03/2026 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
| 04/03/2026 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
| 03/03/2026 |
9.00
|
800 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
| 02/03/2026 |
9.00
|
100 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
| 27/02/2026 |
9.45
|
500 | 9.90 | 9.90 | 9.45 | 100 | 0 | 0.0 | |
| 26/02/2026 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
| 25/02/2026 |
9.00
|
6,700 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
| 24/02/2026 |
9.00
|
3,000 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
| 23/02/2026 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
| 13/02/2026 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
| 12/02/2026 |
9.00
|
500 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
| 11/02/2026 |
9.00
|
700 | 8.91 | 9.00 | 8.91 | 0 | 0 | 0 | |
| 10/02/2026 |
8.91
|
1,100 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 | |
| 09/02/2026 |
8.91
|
100 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 | |
| 06/02/2026 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 | |
| 05/02/2026 |
8.91
|
6,600 | 8.91 | 8.91 | 8.91 | 0 | 6,500 | -0.1 | |
| 04/02/2026 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 | |
| 03/02/2026 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 | |
| 02/02/2026 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 | |
| 30/01/2026 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 | |
| 29/01/2026 |
8.91
|
6,900 | 8.55 | 8.91 | 8.55 | 0 | 0 | 0 | |
| 28/01/2026 |
8.10
|
100 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 27/01/2026 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
| 26/01/2026 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
| 23/01/2026 |
8.64
|
200 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
| 22/01/2026 |
8.46
|
600 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
| 21/01/2026 |
8.46
|
400 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
| 20/01/2026 |
9.36
|
9,300 | 8.55 | 9.36 | 8.55 | 0 | 0 | 0 | |
| 19/01/2026 |
8.55
|
2,500 | 8.37 | 8.64 | 8.37 | 0 | 0 | 0 | |
| 16/01/2026 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 15/01/2026 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 14/01/2026 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 13/01/2026 |
8.10
|
500 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 12/01/2026 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |