| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
2.04 | 31.61% | 2,400 | 0 | 0 |
6.46
9.22
7.91
|
|
2 tháng
(2026-07-20) |
0.07 | 0.85% | 17,500 | 0 | 0 |
6.40
9.22
7.91
|
|
3 tháng
(2026-06-22) |
-0.03 | -0.40% | 18,100 | 0 | 0 |
6.40
9.22
7.91
|
|
6 tháng
(2026-03-23) |
-0.16 | -1.84% | 32,500 | -100 | 0.0 |
6.40
9.22
7.91
|
|
12 tháng
(2025-09-23) |
-0.80 | -8.63% | 127,800 | 24,900 | 0.3 |
6.40
10.09
7.91
|
|
24 tháng
(2024-09-30) |
-0.96 | -10.19% | 702,500 | 19,900 | 0.2 |
6.40
10.15
7.91
|
|
36 tháng
(2023-10-04) |
-5.41 | -38.90% | 2,875,100 | 2,900 | 0.0 |
6.40
14.83
7.91
|
|
60 tháng
(2021-10-14) |
-5.44 | -39.02% | 8,274,600 | -34,412 | -2.0 |
6.40
18.49
7.91
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 12/12/2025 |
9.27
|
0 | 9.27 | 9.27 | 9.27 | 0 | 0 | 0 | |
| 11/12/2025 |
9.27
|
0 | 9.27 | 9.27 | 9.27 | 0 | 0 | 0 | |
| 10/12/2025 |
9.27
|
0 | 9.27 | 9.27 | 9.27 | 0 | 0 | 0 | |
| 09/12/2025 |
9.27
|
0 | 9.27 | 9.27 | 9.27 | 0 | 0 | 0 | |
| 08/12/2025 |
9.27
|
300 | 9.37 | 9.37 | 9.27 | 0 | 0 | 0 | |
| 05/12/2025 |
9.13
|
200 | 9.23 | 9.23 | 9.13 | 0 | 0 | 0 | |
| 04/12/2025 |
9.03
|
100 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 | |
| 03/12/2025 |
9.03
|
0 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 | |
| 02/12/2025 |
9.03
|
0 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 | |
| 01/12/2025 |
9.03
|
0 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 | |
| 28/11/2025 |
9.03
|
0 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 | |
| 27/11/2025 |
9.03
|
0 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 | |
| 26/11/2025 |
9.03
|
0 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 | |
| 25/11/2025 |
9.03
|
100 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 | |
| 24/11/2025 |
9.13
|
0 | 9.13 | 9.13 | 9.13 | 0 | 0 | 0 | |
| 21/11/2025 |
9.13
|
0 | 9.13 | 9.13 | 9.13 | 0 | 0 | 0 | |
| 20/11/2025 |
9.13
|
1,300 | 9.03 | 9.13 | 9.03 | 0 | 0 | 0 | |
| 19/11/2025 |
9.03
|
0 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 | |
| 18/11/2025 |
9.03
|
2,000 | 9.04 | 9.04 | 9.03 | 0 | 0 | 0 | |
| 17/11/2025 |
9.04
|
3,400 | 9.51 | 9.55 | 9.03 | 0 | 0 | 0 | |
| 14/11/2025 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
| 13/11/2025 |
9.60
|
100 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
| 12/11/2025 |
9.47
|
0 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 | |
| 11/11/2025 |
9.47
|
0 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 | |
| 10/11/2025 |
9.47
|
0 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 | |
| 07/11/2025 |
9.47
|
2,900 | 9.42 | 9.47 | 9.42 | 0 | 0 | 0 | |
| 06/11/2025 |
10.09
|
0 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 | |
| 05/11/2025 |
10.09
|
0 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 | |
| 04/11/2025 |
10.09
|
0 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 | |
| 03/11/2025 |
10.09
|
0 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 | |
| 31/10/2025 |
10.09
|
0 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 | |
| 30/10/2025 |
10.09
|
33,000 | 10.09 | 10.14 | 9.42 | 30,000 | 0 | 0.3 | |
| 29/10/2025 |
10.09
|
300 | 10.00 | 10.09 | 10.00 | 0 | 0 | 0 | |
| 28/10/2025 |
9.47
|
4,500 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 | |
| 27/10/2025 |
9.47
|
700 | 8.84 | 9.47 | 8.84 | 0 | 0 | 0 | |
| 24/10/2025 |
8.85
|
400 | 8.84 | 8.85 | 8.84 | 0 | 0 | 0 | |
| 23/10/2025 |
9.42
|
0 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 | |
| 22/10/2025 |
9.42
|
0 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 | |
| 21/10/2025 |
9.42
|
0 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 | |
| 20/10/2025 |
9.42
|
0 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 | |
| 17/10/2025 |
9.42
|
100 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 | |
| 16/10/2025 |
9.80
|
11,600 | 9.11 | 10.00 | 9.03 | 0 | 0 | 0 | |
| 15/10/2025 |
9.35
|
0 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 | |
| 14/10/2025 |
9.35
|
2,200 | 9.35 | 9.35 | 9.16 | 0 | 0 | 0 | |
| 13/10/2025 |
9.16
|
0 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 | |
| 10/10/2025 |
9.16
|
0 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 | |
| 09/10/2025 |
9.16
|
1,000 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 | |
| 08/10/2025 |
9.35
|
0 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 | |
| 07/10/2025 |
9.35
|
3,900 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 | |
| 06/10/2025 |
9.35
|
100 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 | |
| 03/10/2025 |
9.35
|
100 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 | |
| 02/10/2025 |
9.16
|
0 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 | |
| 01/10/2025 |
9.16
|
400 | 9.45 | 9.45 | 9.16 | 0 | 0 | 0 | |
| 30/09/2025 |
9.45
|
800 | 9.30 | 9.45 | 9.13 | 0 | 0 | 0 | |
| 29/09/2025 |
9.50
|
300 | 9.45 | 9.50 | 9.45 | 0 | 0 | 0 | |
| 26/09/2025 |
9.23
|
100 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 | |
| 25/09/2025 |
9.23
|
100 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 | |
| 24/09/2025 |
9.30
|
200 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
| 23/09/2025 |
9.30
|
300 | 9.23 | 9.30 | 9.23 | 0 | 0 | 0 | |
| 22/09/2025 |
9.27
|
500 | 9.23 | 9.27 | 9.23 | 0 | 0 | 0 | |
| 19/09/2025 |
9.26
|
6,600 | 9.30 | 9.30 | 9.26 | 0 | 0 | 0 | |
| 18/09/2025 |
9.30
|
1,100 | 9.37 | 9.50 | 9.30 | 0 | 0 | 0 | |
| 17/09/2025 |
9.50
|
1,100 | 9.47 | 9.50 | 9.47 | 0 | 0 | 0 | |
| 16/09/2025 |
9.47
|
2,300 | 9.41 | 9.47 | 9.41 | 0 | 0 | 0 | |
| 15/09/2025 |
9.41
|
2,100 | 9.41 | 9.41 | 9.41 | 0 | 0 | 0 | |
| 12/09/2025 |
9.41
|
400 | 9.14 | 9.41 | 9.14 | 0 | 0 | 0 | |
| 11/09/2025 |
9.13
|
300 | 9.13 | 9.13 | 9.13 | 0 | 0 | 0 | |
| 10/09/2025 |
9.13
|
900 | 8.94 | 9.13 | 8.94 | 0 | 0 | 0 | |
| 09/09/2025 |
8.94
|
3,300 | 9.13 | 9.13 | 8.94 | 0 | 0 | 0 | |
| 08/09/2025 |
9.30
|
100 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
| 05/09/2025 |
9.37
|
12,600 | 9.49 | 9.50 | 9.37 | 0 | 0 | 0 | |
| 04/09/2025 |
9.47
|
4,100 | 9.51 | 9.51 | 9.42 | 0 | 0 | 0 | |
| 03/09/2025 |
9.51
|
500 | 9.50 | 9.51 | 9.42 | 0 | 0 | 0 | |
| 02/09/2025 |
10.04
|
300 | 10.04 | 10.04 | 10.04 | 0 | 0 | 0 | |
| 01/09/2025 |
9.80
|
15,000 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 | |
| 29/08/2025 |
9.45
|
2,800 | 9.13 | 9.45 | 9.03 | 0 | 0 | 0 | |
| 28/08/2025 |
9.50
|
2,700 | 8.94 | 9.50 | 8.94 | 0 | 800 | 0.0 | |
| 27/08/2025 |
9.00
|
300 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
| 26/08/2025 |
9.12
|
100 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 | |
| 25/08/2025 |
9.13
|
200 | 9.23 | 9.23 | 9.13 | 0 | 200 | 0.0 | |
| 22/08/2025 |
8.94
|
1,200 | 9.13 | 9.13 | 8.94 | 0 | 1,000 | 0.0 | |
| 21/08/2025 |
9.50
|
300 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
| 20/08/2025 |
9.50
|
800 | 9.54 | 9.54 | 9.50 | 0 | 0 | 0 | |
| 19/08/2025 |
9.23
|
3,200 | 9.60 | 9.60 | 9.23 | 0 | 0 | 0 | |
| 18/08/2025 |
9.60
|
1,800 | 9.15 | 9.60 | 9.15 | 0 | 0 | 0 | |
| 15/08/2025: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 15/08/2025 |
9.59
|
3,400 | 9.23 | 9.61 | 9.19 | 0 | 0 | 0 | |
| 14/08/2025 |
9.42
|
1,900 | 9.37 | 9.56 | 9.37 | 0 | 0 | 0 | |
| 13/08/2025 |
9.37
|
15,900 | 9.42 | 9.42 | 9.10 | 0 | 0 | 0 | |
| 12/08/2025 |
9.10
|
3,600 | 9.42 | 9.42 | 9.10 | 0 | 0 | 0 | |
| 11/08/2025 |
9.42
|
3,900 | 9.42 | 9.42 | 9.33 | 2,000 | 0 | 0.0 | |
| 08/08/2025 |
9.28
|
2,900 | 9.28 | 9.28 | 9.28 | 0 | 0 | 0 | |
| 07/08/2025 |
9.19
|
1,900 | 9.07 | 9.24 | 9.06 | 0 | 0 | 0 | |
| 06/08/2025 |
9.06
|
2,400 | 9.19 | 9.19 | 9.06 | 0 | 0 | 0 | |
| 05/08/2025 |
9.14
|
2,400 | 9.14 | 9.14 | 9.01 | 0 | 0 | 0 | |
| 04/08/2025 |
9.19
|
200 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 | |
| 01/08/2025 |
9.14
|
5,000 | 9.14 | 9.42 | 9.14 | 0 | 0 | 0 | |
| 31/07/2025 |
9.14
|
3,800 | 9.10 | 9.14 | 9.05 | 0 | 0 | 0 | |
| 30/07/2025 |
9.05
|
1,100 | 9.19 | 9.19 | 9.05 | 0 | 0 | 0 | |
| 29/07/2025 |
9.05
|
1,900 | 9.28 | 9.28 | 9.01 | 0 | 0 | 0 | |
| 28/07/2025 |
9.10
|
2,300 | 8.98 | 9.28 | 8.98 | 0 | 0 | 0 | |