| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-07) |
-0.10 | -0.96% | 4,600 | 0 | 0 |
10.30
11
11
|
|
2 tháng
(2026-08-06) |
0 | 0% | 24,200 | 0 | 0 |
10.30
11
11
|
|
3 tháng
(2026-07-07) |
0.50 | 5.10% | 50,600 | 100 | 0.0 |
9.80
11
11
|
|
6 tháng
(2026-04-08) |
-0.40 | -3.78% | 78,400 | -500 | 0.0 |
9.80
11.50
11
|
|
12 tháng
(2025-10-10) |
-0.69 | -6.29% | 161,200 | -5,000 | -0.1 |
9.80
11.50
11
|
|
24 tháng
(2024-10-15) |
0.88 | 9.33% | 487,671 | -6,500 | -0.1 |
8.66
11.50
11
|
|
36 tháng
(2023-10-23) |
1.81 | 21.30% | 728,417 | -33,400 | -0.4 |
7.95
11.50
11
|
|
60 tháng
(2021-11-01) |
2.39 | 30.23% | 2,559,173 | -32,100 | -0.3 |
7.11
11.50
11
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 12/01/2026 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 09/01/2026 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 08/01/2026 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 07/01/2026 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 06/01/2026 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 05/01/2026: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 05/01/2026 |
10.99
|
300 | 11.09 | 11.09 | 10.99 | 0 | 0 | 0 | |
| 31/12/2025 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 30/12/2025 |
10.99
|
1,200 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 29/12/2025 |
10.99
|
500 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 26/12/2025 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 25/12/2025 |
10.99
|
200 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 24/12/2025 |
10.99
|
2,100 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 23/12/2025 |
11.45
|
0 | 11.45 | 11.45 | 11.45 | 0 | 0 | 0 | |
| 22/12/2025 |
11.45
|
0 | 11.45 | 11.45 | 11.45 | 0 | 0 | 0 | |
| 19/12/2025 |
11.45
|
0 | 11.45 | 11.45 | 11.45 | 0 | 0 | 0 | |
| 18/12/2025 |
11.45
|
0 | 11.45 | 11.45 | 11.45 | 0 | 0 | 0 | |
| 17/12/2025 |
11.45
|
1,600 | 10.99 | 11.45 | 10.99 | 0 | 0 | 0 | |
| 16/12/2025 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 15/12/2025 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 12/12/2025 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 11/12/2025 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 10/12/2025 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 09/12/2025 |
10.99
|
3,500 | 10.90 | 10.99 | 10.90 | 0 | 0 | 0 | |
| 08/12/2025 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 05/12/2025 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 04/12/2025 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 03/12/2025 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 02/12/2025 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 01/12/2025 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 28/11/2025 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 27/11/2025 |
10.99
|
7,000 | 10.90 | 10.99 | 10.90 | 0 | 0 | 0 | |
| 26/11/2025 |
10.62
|
0 | 10.62 | 10.62 | 10.62 | 0 | 0 | 0 | |
| 25/11/2025 |
10.62
|
0 | 10.62 | 10.62 | 10.62 | 0 | 0 | 0 | |
| 24/11/2025 |
10.62
|
0 | 10.62 | 10.62 | 10.62 | 0 | 0 | 0 | |
| 21/11/2025 |
10.62
|
1,000 | 10.62 | 10.62 | 10.62 | 0 | 0 | 0 | |
| 20/11/2025 |
10.62
|
200 | 10.62 | 10.62 | 10.62 | 0 | 0 | 0 | |
| 19/11/2025 |
10.72
|
0 | 10.72 | 10.72 | 10.72 | 0 | 0 | 0 | |
| 18/11/2025 |
10.72
|
0 | 10.72 | 10.72 | 10.72 | 0 | 0 | 0 | |
| 17/11/2025 |
10.72
|
0 | 10.72 | 10.72 | 10.72 | 0 | 0 | 0 | |
| 14/11/2025 |
10.72
|
0 | 10.72 | 10.72 | 10.72 | 0 | 0 | 0 | |
| 13/11/2025 |
10.72
|
0 | 10.72 | 10.72 | 10.72 | 0 | 0 | 0 | |
| 12/11/2025 |
10.72
|
0 | 10.72 | 10.72 | 10.72 | 0 | 0 | 0 | |
| 11/11/2025 |
10.72
|
0 | 10.72 | 10.72 | 10.72 | 0 | 0 | 0 | |
| 10/11/2025 |
10.72
|
100 | 10.72 | 10.72 | 10.72 | 0 | 0 | 0 | |
| 07/11/2025 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 | |
| 06/11/2025 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 | |
| 05/11/2025 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 | |
| 04/11/2025 |
10.90
|
5,000 | 10.81 | 10.90 | 10.81 | 0 | 0 | 0 | |
| 03/11/2025 |
10.72
|
0 | 10.72 | 10.72 | 10.72 | 0 | 0 | 0 | |
| 31/10/2025 |
10.72
|
0 | 10.72 | 10.72 | 10.72 | 0 | 0 | 0 | |
| 30/10/2025 |
10.72
|
0 | 10.72 | 10.72 | 10.72 | 0 | 0 | 0 | |
| 29/10/2025 |
10.72
|
0 | 10.72 | 10.72 | 10.72 | 0 | 0 | 0 | |
| 28/10/2025 |
10.72
|
200 | 10.72 | 10.72 | 10.72 | 0 | 0 | 0 | |
| 27/10/2025 |
10.72
|
500 | 10.72 | 10.72 | 10.72 | 0 | 500 | 0.0 | |
| 24/10/2025 |
10.72
|
0 | 10.72 | 10.72 | 10.72 | 0 | 0 | 0 | |
| 23/10/2025 |
10.72
|
2,100 | 10.90 | 11.08 | 10.72 | 0 | 1,000 | 0.0 | |
| 22/10/2025 |
10.90
|
900 | 10.99 | 10.99 | 10.90 | 0 | 0 | 0 | |
| 21/10/2025 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 20/10/2025 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 17/10/2025 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 16/10/2025 |
10.99
|
1,500 | 11.54 | 11.54 | 10.99 | 0 | 0 | 0 | |
| 15/10/2025 |
10.99
|
3,100 | 10.90 | 10.99 | 10.90 | 0 | 1,000 | 0.0 | |
| 14/10/2025 |
10.72
|
0 | 10.72 | 10.72 | 10.72 | 0 | 0 | 0 | |
| 13/10/2025 |
10.72
|
1,600 | 10.99 | 10.99 | 10.72 | 0 | 1,200 | 0.0 | |
| 10/10/2025 |
10.99
|
1,000 | 10.99 | 10.99 | 10.99 | 0 | 800 | 0.0 | |
| 09/10/2025 |
10.99
|
4,800 | 10.81 | 10.99 | 10.81 | 0 | 0 | 0 | |
| 08/10/2025 |
10.62
|
600 | 10.99 | 10.99 | 10.62 | 0 | 500 | 0.0 | |
| 07/10/2025 |
10.99
|
1,600 | 10.99 | 10.99 | 10.99 | 0 | 1,500 | 0.0 | |
| 06/10/2025 |
10.99
|
700 | 10.99 | 10.99 | 10.99 | 0 | 500 | 0.0 | |
| 03/10/2025 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 02/10/2025 |
10.99
|
2,000 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 01/10/2025 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 30/09/2025 |
10.99
|
4,100 | 10.62 | 10.99 | 10.62 | 0 | 0 | 0 | |
| 29/09/2025 |
10.62
|
0 | 10.62 | 10.62 | 10.62 | 0 | 0 | 0 | |
| 26/09/2025 |
10.62
|
200 | 10.62 | 10.62 | 10.62 | 0 | 0 | 0 | |
| 25/09/2025 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 | |
| 24/09/2025 |
10.90
|
4,200 | 10.81 | 10.90 | 10.81 | 0 | 0 | 0 | |
| 23/09/2025 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 22/09/2025 |
10.99
|
200 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 19/09/2025 |
10.53
|
0 | 10.53 | 10.53 | 10.53 | 0 | 0 | 0 | |
| 18/09/2025 |
10.53
|
0 | 10.53 | 10.53 | 10.53 | 0 | 0 | 0 | |
| 17/09/2025 |
10.53
|
3,600 | 10.53 | 10.53 | 10.53 | 0 | 0 | 0 | |
| 16/09/2025 |
10.53
|
3,400 | 10.99 | 10.99 | 10.44 | 500 | 500 | 0 | |
| 15/09/2025 |
10.99
|
100 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 12/09/2025 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 11/09/2025 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 10/09/2025 |
10.99
|
4,000 | 10.62 | 10.99 | 10.62 | 0 | 0 | 0 | |
| 09/09/2025 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 08/09/2025 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 05/09/2025 |
10.99
|
1,100 | 11.17 | 11.72 | 10.99 | 0 | 300 | 0.0 | |
| 04/09/2025 |
10.72
|
0 | 10.72 | 10.72 | 10.72 | 0 | 0 | 0 | |
| 03/09/2025 |
10.72
|
0 | 10.72 | 10.72 | 10.72 | 0 | 0 | 0 | |
| 29/08/2025 |
10.72
|
0 | 10.72 | 10.72 | 10.72 | 0 | 0 | 0 | |
| 28/08/2025 |
10.72
|
600 | 10.72 | 10.72 | 10.72 | 0 | 600 | 0.0 | |
| 27/08/2025 |
10.72
|
0 | 10.72 | 10.72 | 10.72 | 0 | 0 | 0 | |
| 26/08/2025 |
10.72
|
0 | 10.72 | 10.72 | 10.72 | 0 | 0 | 0 | |
| 25/08/2025 |
10.72
|
1,200 | 10.72 | 10.72 | 10.72 | 0 | 1,200 | 0.0 | |
| 22/08/2025 |
10.99
|
800 | 10.53 | 10.99 | 10.53 | 0 | 800 | 0.0 | |
| 21/08/2025 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 20/08/2025 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |