| 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) |
-0.60 | -6.12% | 101,700 | -14,435 | 0 |
9
10.90
9
|
|
2 tháng
(2026-08-05) |
-0.80 | -8% | 289,600 | -14,735 | 0.0 |
9
12.50
9
|
|
3 tháng
(2026-07-06) |
-0.93 | -9.20% | 385,300 | -14,735 | 0.0 |
8.92
12.50
9
|
|
6 tháng
(2026-04-07) |
-0.36 | -3.81% | 1,048,200 | -15,435 | 0.0 |
8.92
13.05
9
|
|
12 tháng
(2025-10-09) |
2.45 | 36.38% | 3,201,400 | -45,935 | -0.6 |
5.90
22.84
9
|
|
24 tháng
(2024-10-14) |
3.30 | 55.85% | 3,879,655 | 5 | -0.2 |
5.37
22.84
9
|
|
36 tháng
(2023-10-20) |
3.43 | 59.52% | 5,405,580 | -72,661 | -0.8 |
5.37
22.84
9
|
|
60 tháng
(2021-11-01) |
-0.16 | -1.67% | 6,487,560 | -170,437 | -2.1 |
5.37
22.84
9
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 10/06/2026 |
12.40
|
9,200 | 12.16 | 12.40 | 12.16 | 0 | 0 | 0 | |
| 09/06/2026 |
12.00
|
2,900 | 11.51 | 12.00 | 11.51 | 0 | 0 | 0 | |
| 08/06/2026 |
11.91
|
5,300 | 11.91 | 11.91 | 11.75 | 0 | 0 | 0 | |
| 05/06/2026 |
12.40
|
5,300 | 13.05 | 13.05 | 12.32 | 0 | 0 | 0 | |
| 04/06/2026 |
13.05
|
52,800 | 11.75 | 13.13 | 11.59 | 0 | 0 | 0 | |
| 03/06/2026 |
12.08
|
13,500 | 11.91 | 12.08 | 11.67 | 0 | 0 | 0 | |
| 02/06/2026 |
12.32
|
8,300 | 12.00 | 12.48 | 12.00 | 0 | 0 | 0 | |
| 01/06/2026 |
12.24
|
13,900 | 12.64 | 12.64 | 12.24 | 0 | 0 | 0 | |
| 29/05/2026 |
12.64
|
16,400 | 12.16 | 12.89 | 11.83 | 0 | 0 | 0 | |
| 28/05/2026 |
11.75
|
24,500 | 11.91 | 12.24 | 11.75 | 0 | 0 | 0 | |
| 27/05/2026 |
11.91
|
11,300 | 12.56 | 12.97 | 11.91 | 0 | 0 | 0 | |
| 26/05/2026 |
12.32
|
10,200 | 11.83 | 12.64 | 11.83 | 0 | 600 | 0.0 | |
| 25/05/2026 |
12.16
|
4,500 | 12.00 | 13.13 | 12.00 | 0 | 0 | 0 | |
| 22/05/2026 |
12.00
|
15,400 | 11.75 | 12.00 | 10.86 | 0 | 0 | 0 | |
| 21/05/2026 |
11.75
|
19,300 | 13.29 | 13.29 | 11.51 | 0 | 0 | 0 | |
| 20/05/2026 |
12.32
|
19,000 | 13.45 | 13.45 | 11.59 | 0 | 0 | 0 | |
| 19/05/2026 |
12.64
|
76,600 | 12.97 | 12.97 | 12.08 | 0 | 0 | 0 | |
| 18/05/2026 |
11.83
|
36,300 | 11.83 | 11.83 | 11.83 | 0 | 0 | 0 | |
| 15/05/2026 |
10.78
|
15,400 | 10.13 | 10.78 | 10.13 | 0 | 0 | 0 | |
| 14/05/2026 |
9.81
|
1,200 | 9.81 | 10.05 | 9.81 | 0 | 0 | 0 | |
| 13/05/2026 |
9.81
|
9,000 | 9.97 | 10.13 | 9.73 | 0 | 0 | 0 | |
| 12/05/2026 |
9.97
|
40,500 | 10.78 | 10.78 | 9.89 | 0 | 0 | 0 | |
| 11/05/2026 |
10.62
|
3,600 | 9.81 | 10.62 | 9.81 | 0 | 0 | 0 | |
| 08/05/2026 |
10.21
|
13,500 | 9.73 | 10.70 | 9.73 | 0 | 0 | 0 | |
| 07/05/2026 |
9.73
|
12,800 | 9.56 | 10.21 | 9.56 | 0 | 0 | 0 | |
| 06/05/2026 |
9.81
|
9,500 | 10.05 | 10.05 | 9.65 | 0 | 0 | 0 | |
| 05/05/2026 |
10.13
|
23,100 | 9.97 | 10.21 | 9.97 | 0 | 0 | 0 | |
| 04/05/2026 |
9.97
|
10,700 | 9.97 | 9.97 | 9.97 | 0 | 0 | 0 | |
| 29/04/2026 |
9.97
|
5,400 | 9.56 | 9.97 | 9.56 | 0 | 0 | 0 | |
| 28/04/2026 |
9.65
|
5,500 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 | |
| 24/04/2026 |
9.73
|
4,300 | 9.56 | 9.73 | 9.56 | 0 | 0 | 0 | |
| 23/04/2026 |
9.65
|
8,000 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 | |
| 22/04/2026 |
9.81
|
3,800 | 9.65 | 9.89 | 9.65 | 0 | 0 | 0 | |
| 21/04/2026 |
9.65
|
1,200 | 9.73 | 9.73 | 9.65 | 0 | 0 | 0 | |
| 20/04/2026 |
9.65
|
3,200 | 9.48 | 9.73 | 9.16 | 0 | 0 | 0 | |
| 17/04/2026 |
9.73
|
4,200 | 9.65 | 9.73 | 9.40 | 0 | 0 | 0 | |
| 16/04/2026 |
9.73
|
1,100 | 9.65 | 9.73 | 9.65 | 0 | 0 | 0 | |
| 15/04/2026 |
9.81
|
1,500 | 9.73 | 9.81 | 9.65 | 0 | 0 | 0 | |
| 14/04/2026 |
9.97
|
700 | 9.97 | 9.97 | 9.89 | 0 | 0 | 0 | |
| 13/04/2026 |
9.81
|
700 | 9.89 | 9.89 | 9.81 | 0 | 0 | 0 | |
| 10/04/2026 |
9.65
|
10,400 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 | |
| 09/04/2026 |
9.56
|
5,300 | 9.81 | 9.81 | 9.56 | 0 | 0 | 0 | |
| 08/04/2026 |
9.81
|
2,700 | 9.65 | 9.81 | 9.65 | 0 | 0 | 0 | |
| 07/04/2026 |
9.56
|
4,600 | 9.65 | 9.73 | 9.56 | 0 | 0 | 0 | |
| 06/04/2026 |
9.81
|
0 | 9.81 | 9.81 | 9.81 | 0 | 0 | 0 | |
| 03/04/2026 |
9.81
|
6,400 | 10.05 | 10.05 | 9.81 | 0 | 0 | 0 | |
| 02/04/2026 |
10.05
|
700 | 10.13 | 10.13 | 10.05 | 0 | 0 | 0 | |
| 01/04/2026 |
9.89
|
7,600 | 10.05 | 10.37 | 9.89 | 0 | 0 | 0 | |
| 31/03/2026 |
10.05
|
8,100 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 | |
| 30/03/2026 |
10.29
|
3,900 | 10.21 | 10.54 | 10.05 | 0 | 0 | 0 | |
| 27/03/2026 |
10.21
|
4,000 | 10.21 | 10.21 | 9.89 | 0 | 0 | 0 | |
| 26/03/2026 |
9.97
|
7,000 | 9.65 | 10.46 | 9.32 | 0 | 0 | 0 | |
| 25/03/2026 |
9.89
|
7,700 | 9.89 | 9.89 | 9.65 | 0 | 0 | 0 | |
| 24/03/2026 |
9.65
|
5,400 | 9.65 | 9.97 | 9.40 | 0 | 0 | 0 | |
| 23/03/2026 |
9.16
|
3,400 | 9.08 | 9.24 | 9.08 | 0 | 0 | 0 | |
| 20/03/2026: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
| 20/03/2026 |
9.08
|
22,800 | 10.13 | 10.13 | 9.08 | 0 | 0 | 0 | |
| 19/03/2026 |
9.89
|
3,400 | 9.66 | 10.20 | 9.51 | 0 | 0 | 0 | |
| 18/03/2026 |
9.66
|
7,800 | 10.35 | 10.35 | 9.66 | 0 | 0 | 0 | |
| 17/03/2026 |
10.43
|
16,400 | 10.58 | 10.89 | 10.35 | 0 | 0 | 0 | |
| 16/03/2026 |
10.35
|
2,400 | 10.20 | 10.35 | 10.20 | 0 | 0 | 0 | |
| 13/03/2026 |
10.20
|
24,900 | 9.97 | 10.35 | 9.66 | 0 | 0 | 0 | |
| 12/03/2026 |
10.43
|
13,400 | 10.58 | 10.58 | 9.97 | 0 | 0 | 0 | |
| 11/03/2026 |
10.50
|
6,800 | 10.35 | 10.58 | 10.04 | 0 | 0 | 0 | |
| 10/03/2026 |
9.81
|
3,000 | 9.97 | 9.97 | 9.51 | 0 | 0 | 0 | |
| 09/03/2026 |
9.74
|
24,300 | 9.58 | 9.97 | 9.35 | 0 | 0 | 0 | |
| 06/03/2026 |
10.35
|
500 | 10.89 | 10.89 | 10.35 | 0 | 0 | 0 | |
| 05/03/2026 |
10.89
|
10,100 | 11.50 | 11.50 | 10.35 | 0 | 0 | 0 | |
| 04/03/2026 |
11.04
|
7,200 | 12.19 | 12.26 | 10.66 | 0 | 0 | 0 | |
| 03/03/2026 |
11.34
|
28,400 | 10.43 | 11.42 | 10.43 | 0 | 0 | 0 | |
| 02/03/2026 |
10.43
|
32,900 | 10.35 | 10.66 | 10.04 | 0 | 0 | 0 | |
| 27/02/2026 |
11.12
|
10,100 | 11.27 | 11.27 | 10.50 | 0 | 0 | 0 | |
| 26/02/2026 |
11.27
|
46,200 | 13.34 | 13.34 | 11.04 | 0 | 0 | 0 | |
| 25/02/2026 |
12.19
|
30,200 | 12.11 | 12.19 | 12.11 | 0 | 0 | 0 | |
| 24/02/2026 |
11.12
|
37,500 | 10.12 | 11.12 | 10.12 | 0 | 0 | 0 | |
| 23/02/2026 |
10.12
|
25,300 | 9.35 | 10.12 | 9.20 | 0 | 0 | 0 | |
| 13/02/2026 |
9.20
|
800 | 9.20 | 9.28 | 9.20 | 0 | 0 | 0 | |
| 12/02/2026 |
9.12
|
5,500 | 9.20 | 9.28 | 9.12 | 0 | 0 | 0 | |
| 11/02/2026 |
9.05
|
1,400 | 9.28 | 9.28 | 9.05 | 0 | 100 | 0.0 | |
| 10/02/2026 |
9.28
|
23,900 | 9.35 | 9.35 | 9.05 | 0 | 0 | 0 | |
| 09/02/2026 |
9.35
|
4,600 | 9.35 | 9.35 | 9.20 | 0 | 0 | 0 | |
| 06/02/2026 |
9.20
|
21,100 | 9.20 | 9.20 | 8.97 | 0 | 100 | 0.0 | |
| 05/02/2026 |
9.35
|
7,100 | 9.20 | 9.35 | 9.05 | 0 | 0 | 0 | |
| 04/02/2026 |
9.35
|
4,000 | 9.28 | 9.43 | 9.12 | 0 | 0 | 0 | |
| 03/02/2026 |
9.35
|
27,700 | 9.20 | 9.35 | 9.05 | 0 | 0 | 0 | |
| 02/02/2026 |
9.35
|
6,300 | 9.58 | 9.58 | 9.05 | 0 | 500 | 0.0 | |
| 30/01/2026 |
9.51
|
24,500 | 9.97 | 9.97 | 8.97 | 0 | 0 | 0 | |
| 29/01/2026 |
9.51
|
10,800 | 9.58 | 9.58 | 9.20 | 0 | 0 | 0 | |
| 28/01/2026 |
8.89
|
28,700 | 9.89 | 9.89 | 8.82 | 0 | 0 | 0 | |
| 27/01/2026 |
9.66
|
4,800 | 9.89 | 9.97 | 9.66 | 0 | 0 | 0 | |
| 26/01/2026 |
9.89
|
4,300 | 10.04 | 10.04 | 9.66 | 0 | 0 | 0 | |
| 23/01/2026 |
10.04
|
7,100 | 10.73 | 10.73 | 9.81 | 0 | 0 | 0 | |
| 22/01/2026 |
10.50
|
10,300 | 10.73 | 10.89 | 10.12 | 0 | 0 | 0 | |
| 21/01/2026 |
10.35
|
18,100 | 10.35 | 10.43 | 9.58 | 0 | 1,200 | 0.0 | |
| 20/01/2026 |
10.35
|
21,800 | 11.88 | 11.88 | 10.35 | 0 | 0 | 0 | |
| 19/01/2026 |
11.50
|
46,200 | 11.50 | 11.88 | 10.73 | 0 | 0 | 0 | |
| 16/01/2026 |
10.89
|
71,700 | 12.26 | 12.95 | 10.66 | 0 | 0 | 0 | |
| 15/01/2026 |
11.80
|
30,600 | 11.65 | 11.80 | 11.65 | 0 | 0 | 0 | |
| 14/01/2026 |
10.73
|
30,500 | 10.58 | 10.73 | 10.50 | 0 | 0 | 0 | |
| 13/01/2026 |
9.81
|
29,000 | 9.20 | 9.81 | 9.20 | 0 | 0 | 0 | |
| 12/01/2026 |
8.97
|
26,300 | 9.43 | 9.43 | 8.74 | 0 | 0 | 0 | |