| 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) |
-2.70 | -20.30% | 43,100 | 0 | 0 |
10.60
13.50
12.30
|
|
2 tháng
(2026-08-05) |
-2.30 | -17.83% | 86,700 | 0 | 0 |
10.60
13.50
12.30
|
|
3 tháng
(2026-07-06) |
-2.15 | -16.86% | 160,200 | 0 | 0 |
10.60
13.50
12.30
|
|
6 tháng
(2026-04-07) |
-3.70 | -25.87% | 379,800 | 0 | 0 |
10.60
15.30
12.30
|
|
12 tháng
(2025-10-09) |
0.86 | 8.88% | 5,515,600 | 0 | 0 |
9.31
26.40
12.30
|
|
24 tháng
(2024-10-14) |
0.95 | 9.82% | 6,762,500 | 0 | 0 |
9.05
26.40
12.30
|
|
36 tháng
(2023-10-20) |
1.77 | 20% | 8,401,100 | 0 | 0 |
8.32
26.40
12.30
|
|
60 tháng
(2021-11-01) |
0.34 | 3.31% | 10,693,300 | 0 | 0 |
8.32
26.40
12.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 12/01/2026 |
15.67
|
36,100 | 16.13 | 16.59 | 15.49 | 0 | 0 | 0 | |
| 09/01/2026 |
16.13
|
12,100 | 16.96 | 16.96 | 15.76 | 0 | 0 | 0 | |
| 08/01/2026 |
16.78
|
56,300 | 16.46 | 17.05 | 16.22 | 0 | 0 | 0 | |
| 07/01/2026 |
16.36
|
33,200 | 16.73 | 17.24 | 16.09 | 0 | 0 | 0 | |
| 06/01/2026 |
17.24
|
29,600 | 17.47 | 17.75 | 17.24 | 0 | 0 | 0 | |
| 05/01/2026 |
18.53
|
25,600 | 19.91 | 19.91 | 18.53 | 0 | 0 | 0 | |
| 31/12/2025 |
19.91
|
134,300 | 19.36 | 19.91 | 18.16 | 0 | 0 | 0 | |
| 30/12/2025 |
19.36
|
122,500 | 18.71 | 19.36 | 17.15 | 0 | 0 | 0 | |
| 29/12/2025 |
18.44
|
55,100 | 19.04 | 19.82 | 18.44 | 0 | 0 | 0 | |
| 26/12/2025 |
19.08
|
178,700 | 17.52 | 19.08 | 17.05 | 0 | 0 | 0 | |
| 25/12/2025 |
17.84
|
95,600 | 17.93 | 17.93 | 16.78 | 0 | 0 | 0 | |
| 24/12/2025 |
16.78
|
124,800 | 16.78 | 16.78 | 16.59 | 0 | 0 | 0 | |
| 23/12/2025 |
15.72
|
25,900 | 15.72 | 15.72 | 15.72 | 0 | 0 | 0 | |
| 22/12/2025 |
14.70
|
50,200 | 15.72 | 15.72 | 14.38 | 0 | 0 | 0 | |
| 19/12/2025 |
15.16
|
92,800 | 16.41 | 16.41 | 15.12 | 0 | 0 | 0 | |
| 18/12/2025 |
16.22
|
93,800 | 17.05 | 18.16 | 16.09 | 0 | 0 | 0 | |
| 17/12/2025 |
17.01
|
183,300 | 14.98 | 17.01 | 14.98 | 0 | 0 | 0 | |
| 16/12/2025 |
15.90
|
7,300 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 | |
| 15/12/2025 |
17.05
|
8,700 | 17.05 | 17.05 | 17.05 | 0 | 0 | 0 | |
| 12/12/2025 |
18.30
|
3,100 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 | |
| 11/12/2025 |
19.64
|
12,100 | 19.64 | 19.64 | 19.64 | 0 | 0 | 0 | |
| 10/12/2025 |
21.11
|
9,900 | 21.11 | 21.11 | 21.11 | 0 | 0 | 0 | |
| 09/12/2025 |
22.68
|
63,100 | 24.84 | 24.84 | 22.68 | 0 | 0 | 0 | |
| 08/12/2025 |
24.34
|
75,900 | 23.19 | 24.80 | 23.14 | 0 | 0 | 0 | |
| 05/12/2025 |
23.19
|
206,400 | 24.48 | 24.48 | 22.12 | 0 | 0 | 0 | |
| 04/12/2025 |
23.00
|
99,500 | 23.00 | 23.00 | 22.31 | 0 | 0 | 0 | |
| 03/12/2025 |
21.53
|
51,700 | 21.53 | 21.53 | 21.20 | 0 | 0 | 0 | |
| 02/12/2025 |
20.14
|
105,900 | 20.14 | 20.14 | 19.36 | 0 | 0 | 0 | |
| 01/12/2025 |
18.85
|
147,800 | 17.65 | 18.85 | 17.65 | 0 | 0 | 0 | |
| 28/11/2025 |
17.65
|
53,300 | 17.70 | 17.70 | 17.38 | 0 | 0 | 0 | |
| 27/11/2025 |
17.52
|
62,600 | 17.05 | 17.93 | 16.82 | 0 | 0 | 0 | |
| 26/11/2025 |
17.24
|
42,500 | 17.10 | 17.52 | 16.69 | 0 | 0 | 0 | |
| 25/11/2025 |
17.38
|
58,600 | 17.52 | 17.52 | 16.78 | 0 | 0 | 0 | |
| 24/11/2025 |
17.52
|
114,900 | 17.05 | 18.21 | 17.05 | 0 | 0 | 0 | |
| 21/11/2025 |
17.05
|
112,200 | 17.05 | 17.05 | 16.59 | 0 | 0 | 0 | |
| 20/11/2025 |
15.95
|
92,500 | 14.98 | 15.95 | 14.47 | 0 | 0 | 0 | |
| 19/11/2025 |
14.93
|
27,000 | 14.75 | 14.93 | 14.29 | 0 | 0 | 0 | |
| 18/11/2025 |
14.80
|
38,600 | 14.70 | 15.21 | 14.29 | 0 | 0 | 0 | |
| 17/11/2025 |
14.70
|
45,200 | 14.75 | 14.75 | 14.20 | 0 | 0 | 0 | |
| 14/11/2025 |
14.70
|
42,600 | 14.89 | 14.89 | 14.57 | 0 | 0 | 0 | |
| 13/11/2025 |
14.84
|
142,000 | 15.03 | 15.03 | 13.41 | 0 | 0 | 0 | |
| 12/11/2025 |
14.15
|
7,900 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
| 11/11/2025 |
13.23
|
5,900 | 13.23 | 13.23 | 13.23 | 0 | 0 | 0 | |
| 10/11/2025 |
12.40
|
60,400 | 11.98 | 12.40 | 11.80 | 0 | 0 | 0 | |
| 07/11/2025 |
11.62
|
35,200 | 11.80 | 11.98 | 11.52 | 0 | 0 | 0 | |
| 06/11/2025 |
11.89
|
71,100 | 12.72 | 12.72 | 11.80 | 0 | 0 | 0 | |
| 05/11/2025 |
12.17
|
113,400 | 12.08 | 12.81 | 11.94 | 0 | 0 | 0 | |
| 04/11/2025 |
12.81
|
156,800 | 13.60 | 13.60 | 11.85 | 0 | 0 | 0 | |
| 03/11/2025 |
12.72
|
94,400 | 12.72 | 12.72 | 11.98 | 0 | 0 | 0 | |
| 31/10/2025 |
11.89
|
364,100 | 11.89 | 11.89 | 11.15 | 0 | 0 | 0 | |
| 30/10/2025 |
11.15
|
12,200 | 11.15 | 11.15 | 11.15 | 0 | 0 | 0 | |
| 29/10/2025 |
10.46
|
24,900 | 10.46 | 10.46 | 10.46 | 0 | 0 | 0 | |
| 28/10/2025 |
9.82
|
63,800 | 9.82 | 9.82 | 9.82 | 0 | 0 | 0 | |
| 27/10/2025 |
9.18
|
57,700 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 | |
| 24/10/2025 |
8.58
|
3,700 | 8.31 | 8.58 | 8.20 | 0 | 0 | 0 | |
| 23/10/2025: Cổ tức tiền mặt tỉ lệ: 4% | |||||||||
| 23/10/2025 |
8.62
|
23,400 | 8.20 | 8.76 | 8.20 | 0 | 0 | 0 | |
| 22/10/2025 |
8.67
|
17,900 | 8.67 | 8.83 | 8.49 | 0 | 0 | 0 | |
| 21/10/2025 |
8.67
|
16,000 | 8.75 | 8.79 | 8.32 | 0 | 0 | 0 | |
| 20/10/2025 |
8.75
|
50,500 | 8.82 | 8.84 | 8.75 | 0 | 0 | 0 | |
| 17/10/2025 |
8.84
|
83,000 | 8.67 | 8.89 | 8.67 | 0 | 0 | 0 | |
| 16/10/2025 |
8.93
|
17,500 | 8.89 | 8.93 | 8.89 | 0 | 0 | 0 | |
| 15/10/2025 |
8.89
|
20,400 | 8.84 | 8.98 | 8.84 | 0 | 0 | 0 | |
| 14/10/2025 |
8.62
|
3,700 | 8.75 | 8.79 | 8.50 | 0 | 0 | 0 | |
| 13/10/2025 |
8.84
|
66,100 | 8.44 | 8.84 | 8.35 | 0 | 0 | 0 | |
| 10/10/2025 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 | |
| 09/10/2025 |
8.98
|
100 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 | |
| 08/10/2025 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 | |
| 07/10/2025 |
8.98
|
100 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 | |
| 06/10/2025 |
8.83
|
8,200 | 8.71 | 8.83 | 8.67 | 0 | 0 | 0 | |
| 03/10/2025 |
8.82
|
2,700 | 8.71 | 8.82 | 8.71 | 0 | 0 | 0 | |
| 02/10/2025 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
| 01/10/2025 |
8.89
|
300 | 8.75 | 8.89 | 8.75 | 0 | 0 | 0 | |
| 30/09/2025 |
8.84
|
1,100 | 8.75 | 8.84 | 8.71 | 0 | 0 | 0 | |
| 29/09/2025 |
8.84
|
7,100 | 8.71 | 8.84 | 8.71 | 0 | 0 | 0 | |
| 26/09/2025 |
8.98
|
600 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 | |
| 25/09/2025 |
8.93
|
2,200 | 8.89 | 8.93 | 8.89 | 0 | 0 | 0 | |
| 24/09/2025 |
8.93
|
10,500 | 8.75 | 8.93 | 8.75 | 0 | 0 | 0 | |
| 23/09/2025 |
8.84
|
2,800 | 8.89 | 8.89 | 8.72 | 0 | 0 | 0 | |
| 22/09/2025 |
8.93
|
10,200 | 8.84 | 8.93 | 8.69 | 0 | 0 | 0 | |
| 19/09/2025 |
8.93
|
100 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 | |
| 18/09/2025 |
8.84
|
4,600 | 8.93 | 8.98 | 8.84 | 0 | 0 | 0 | |
| 17/09/2025 |
8.93
|
1,400 | 8.84 | 8.93 | 8.84 | 0 | 0 | 0 | |
| 16/09/2025 |
8.89
|
4,400 | 8.84 | 8.93 | 8.84 | 0 | 0 | 0 | |
| 15/09/2025 |
8.84
|
5,400 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
| 12/09/2025 |
9.02
|
1,000 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
| 11/09/2025 |
9.06
|
0 | 9.06 | 9.06 | 9.06 | 0 | 0 | 0 | |
| 10/09/2025 |
9.06
|
100 | 9.06 | 9.06 | 9.06 | 0 | 0 | 0 | |
| 09/09/2025 |
8.83
|
3,800 | 8.75 | 8.83 | 8.67 | 0 | 0 | 0 | |
| 08/09/2025 |
8.75
|
3,500 | 8.76 | 8.80 | 8.75 | 0 | 0 | 0 | |
| 05/09/2025 |
8.84
|
1,300 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
| 04/09/2025 |
8.84
|
2,300 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
| 03/09/2025 |
8.84
|
6,700 | 8.84 | 8.84 | 8.75 | 0 | 0 | 0 | |
| 29/08/2025 |
8.84
|
9,500 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
| 28/08/2025 |
8.84
|
2,600 | 8.84 | 8.84 | 8.80 | 0 | 0 | 0 | |
| 27/08/2025 |
8.89
|
14,100 | 8.89 | 8.89 | 8.67 | 0 | 0 | 0 | |
| 26/08/2025 |
8.89
|
10,100 | 8.89 | 8.89 | 8.84 | 0 | 0 | 0 | |
| 25/08/2025 |
8.83
|
21,000 | 8.40 | 8.83 | 8.22 | 0 | 0 | 0 | |
| 22/08/2025 |
8.84
|
14,000 | 8.84 | 8.84 | 8.80 | 0 | 0 | 0 | |
| 21/08/2025 |
8.84
|
14,100 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
| 20/08/2025 |
8.84
|
30,100 | 8.89 | 8.98 | 8.84 | 0 | 0 | 0 | |