| 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) |
-0.20 | -1.98% | 21,300 | 0 | 0 |
8.40
10.10
9
|
|
2 tháng
(2026-08-05) |
0.40 | 4.21% | 37,000 | 0 | 0 |
8.40
10.10
9
|
|
3 tháng
(2026-07-06) |
0.90 | 10% | 59,500 | 0 | 0 |
8.40
10.80
9
|
|
6 tháng
(2026-04-07) |
-1.40 | -12.39% | 615,700 | 0 | 0 |
8.40
11.60
9
|
|
12 tháng
(2025-10-09) |
0.40 | 4.21% | 1,609,300 | 0 | 0 |
8.40
18.60
9
|
|
24 tháng
(2024-10-14) |
0.12 | 1.23% | 1,829,241 | 0 | 0 |
7.82
18.60
9
|
|
36 tháng
(2023-10-20) |
-0.88 | -8.16% | 1,983,450 | 0 | 0 |
7.30
18.60
9
|
|
60 tháng
(2021-11-01) |
1.22 | 14.11% | 2,467,209 | 3,700 | 0.0 |
6.82
18.60
9
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 14/01/2026 |
9.50
|
2,500 | 12 | 12 | 9.50 | 0 | 0 | 0 | |
| 13/01/2026 |
9.20
|
200 | 12 | 12 | 9.20 | 0 | 0 | 0 | |
| 12/01/2026 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 | |
| 09/01/2026 |
10.60
|
100 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 | |
| 08/01/2026 |
9.40
|
1,000 | 9.50 | 9.50 | 9.40 | 0 | 0 | 0 | |
| 07/01/2026 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 | |
| 06/01/2026 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 | |
| 05/01/2026 |
11
|
100 | 11 | 11 | 11 | 0 | 0 | 0 | |
| 31/12/2025 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
| 30/12/2025 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
| 29/12/2025 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
| 26/12/2025 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
| 25/12/2025 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
| 24/12/2025 |
9.70
|
100 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
| 23/12/2025 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 | |
| 22/12/2025 |
9.80
|
1,300 | 9.80 | 9.80 | 9.70 | 0 | 0 | 0 | |
| 19/12/2025 |
9.80
|
1,200 | 9.80 | 9.90 | 9.80 | 0 | 0 | 0 | |
| 18/12/2025 |
10
|
1,000 | 10 | 10 | 10 | 0 | 0 | 0 | |
| 17/12/2025 |
10.20
|
1,200 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 | |
| 16/12/2025 |
10.20
|
100 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 | |
| 15/12/2025 |
9.20
|
400 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 12/12/2025 |
9.20
|
100 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 11/12/2025 |
10
|
100 | 10 | 10 | 10 | 0 | 0 | 0 | |
| 10/12/2025 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 | |
| 09/12/2025 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 | |
| 08/12/2025 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 | |
| 05/12/2025 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 | |
| 04/12/2025 |
9.50
|
1,500 | 10.20 | 10.20 | 9.50 | 0 | 0 | 0 | |
| 03/12/2025 |
10.20
|
100 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 | |
| 02/12/2025 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 | |
| 01/12/2025 |
10.60
|
400 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 | |
| 28/11/2025 |
10.30
|
2,000 | 10.20 | 10.40 | 10 | 0 | 0 | 0 | |
| 27/11/2025 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
| 26/11/2025 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
| 25/11/2025 |
9
|
1,100 | 9.60 | 9.60 | 9 | 0 | 0 | 0 | |
| 24/11/2025 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 21/11/2025 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 20/11/2025 |
8.60
|
100 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 19/11/2025 |
8.60
|
2,100 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 18/11/2025 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 17/11/2025 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 14/11/2025 |
8.70
|
4,800 | 9 | 9.50 | 8 | 0 | 0 | 0 | |
| 13/11/2025 |
9.40
|
1,600 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
| 12/11/2025 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 11/11/2025 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 10/11/2025 |
8.60
|
1,200 | 9.10 | 9.10 | 8.60 | 0 | 0 | 0 | |
| 07/11/2025 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
| 06/11/2025 |
9.60
|
5,500 | 10 | 10 | 9.60 | 0 | 0 | 0 | |
| 05/11/2025 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 | |
| 04/11/2025 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 | |
| 03/11/2025 |
10.50
|
200 | 11.90 | 11.90 | 10.50 | 0 | 0 | 0 | |
| 31/10/2025 |
10.60
|
100 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 | |
| 30/10/2025 |
9.50
|
7,000 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
| 29/10/2025 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
| 28/10/2025 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
| 27/10/2025 |
9.50
|
3,400 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
| 24/10/2025 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
| 23/10/2025 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
| 22/10/2025 |
9.50
|
100 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
| 21/10/2025 |
9
|
300 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 20/10/2025 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
| 17/10/2025 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
| 16/10/2025 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
| 15/10/2025 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
| 14/10/2025 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
| 13/10/2025 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
| 10/10/2025 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
| 09/10/2025 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
| 08/10/2025 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
| 07/10/2025 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
| 06/10/2025 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
| 03/10/2025 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
| 02/10/2025 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
| 01/10/2025 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
| 30/09/2025 |
9.90
|
400 | 9.90 | 9.90 | 9 | 0 | 0 | 0 | |
| 29/09/2025 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
| 26/09/2025 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
| 25/09/2025 |
9.10
|
500 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
| 24/09/2025 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
| 23/09/2025 |
9.70
|
5,100 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
| 22/09/2025 |
9.80
|
1,100 | 9.60 | 9.80 | 9.60 | 0 | 0 | 0 | |
| 19/09/2025: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
| 19/09/2025 |
9.80
|
300 | 9.30 | 9.90 | 9.30 | 0 | 0 | 0 | |
| 18/09/2025 |
9.50
|
100 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
| 17/09/2025 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 | |
| 16/09/2025 |
9.59
|
200 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 | |
| 15/09/2025 |
8.85
|
10,000 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
| 12/09/2025 |
8.85
|
4,700 | 8.66 | 8.85 | 8.66 | 0 | 0 | 0 | |
| 11/09/2025 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 | |
| 10/09/2025 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 | |
| 09/09/2025 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 | |
| 08/09/2025 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 | |
| 05/09/2025 |
8.94
|
2,000 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 | |
| 04/09/2025 |
9.22
|
100 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 | |
| 03/09/2025 |
9.22
|
100 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 | |
| 29/08/2025 |
9.22
|
100 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 | |
| 28/08/2025 |
8.94
|
400 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 | |
| 27/08/2025 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
| 26/08/2025 |
8.85
|
1,600 | 9.31 | 9.31 | 8.85 | 0 | 0 | 0 | |
| 25/08/2025 |
9.31
|
500 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 | |
| 22/08/2025 |
9.59
|
100 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 | |