| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-08) |
-0.10 | -1.03% | 2,900 | 0 | 0 |
9.60
10
10
|
|
2 tháng
(2026-08-10) |
0.60 | 6.67% | 7,300 | 0 | 0 |
8.50
10
10
|
|
3 tháng
(2026-07-10) |
1.80 | 23.08% | 35,700 | 0 | 0 |
7.60
10
10
|
|
6 tháng
(2026-04-13) |
-4.98 | -34.17% | 108,800 | 0 | 0 |
7.30
14.58
10
|
|
12 tháng
(2025-10-13) |
-0.71 | -6.85% | 173,100 | 0 | 0 |
7.30
16.53
10
|
|
24 tháng
(2024-10-18) |
-3.26 | -25.33% | 295,568 | 0 | 0 |
7.30
17.62
10
|
|
36 tháng
(2023-10-24) |
-0.61 | -5.96% | 403,888 | 0 | 0 |
7.30
17.62
10
|
|
60 tháng
(2021-11-03) |
2.74 | 39.97% | 506,615 | 0 | 0 |
6.86
19.53
10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/10/2026 |
10
|
1,000 | 10 | 10 | 10 | 0 | 0 | 0 | |
| 22/10/2026 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 | |
| 21/10/2026 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 | |
| 20/10/2026 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 | |
| 19/10/2026 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 | |
| 16/10/2026 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 | |
| 15/10/2026 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 | |
| 14/10/2026 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 | |
| 13/10/2026 |
9.80
|
600 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 | |
| 12/10/2026 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
| 09/10/2026 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
| 08/10/2026 |
9.60
|
700 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
| 07/10/2026 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
| 06/10/2026 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
| 05/10/2026 |
9.60
|
100 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
| 02/10/2026 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
| 01/10/2026 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
| 30/09/2026 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
| 29/09/2026 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
| 28/09/2026 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
| 25/09/2026 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
| 24/09/2026 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
| 23/09/2026 |
9.60
|
1,900 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
| 22/09/2026 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
| 21/09/2026 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
| 18/09/2026 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
| 17/09/2026 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
| 16/09/2026 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
| 15/09/2026 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
| 14/09/2026 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
| 11/09/2026 |
9.70
|
100 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
| 10/09/2026 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
| 09/09/2026 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
| 08/09/2026 |
9.70
|
100 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
| 07/09/2026 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 04/09/2026 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 03/09/2026 |
8.50
|
1,500 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 28/08/2026 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 | |
| 27/08/2026 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 | |
| 26/08/2026 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 | |
| 25/08/2026 |
10
|
100 | 10 | 10 | 10 | 0 | 0 | 0 | |
| 24/08/2026 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 | |
| 21/08/2026 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 | |
| 20/08/2026 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 | |
| 19/08/2026 |
10
|
1,400 | 10 | 10 | 10 | 0 | 0 | 0 | |
| 18/08/2026 |
10
|
1,300 | 10 | 10 | 10 | 0 | 0 | 0 | |
| 17/08/2026 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
| 14/08/2026 |
9.50
|
100 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
| 13/08/2026 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 12/08/2026 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 11/08/2026 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 10/08/2026 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 07/08/2026 |
9
|
2,800 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 06/08/2026 |
9
|
2,400 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 05/08/2026 |
9.50
|
3,100 | 9.70 | 9.70 | 9.50 | 0 | 0 | 0 | |
| 04/08/2026 |
8.50
|
200 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 03/08/2026 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 31/07/2026 |
9.70
|
2,300 | 8.50 | 9.70 | 7.30 | 0 | 0 | 0 | |
| 30/07/2026 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 29/07/2026 |
8.50
|
3,600 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 | |
| 28/07/2026 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 | |
| 27/07/2026 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 | |
| 24/07/2026 |
10
|
700 | 10 | 10 | 10 | 0 | 0 | 0 | |
| 23/07/2026 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 | |
| 22/07/2026 |
10
|
800 | 10 | 10 | 10 | 0 | 0 | 0 | |
| 21/07/2026 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 20/07/2026 |
9.20
|
100 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 17/07/2026 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 16/07/2026 |
8
|
200 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 15/07/2026 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 14/07/2026 |
7.60
|
3,200 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 13/07/2026 |
7.60
|
6,500 | 7.80 | 7.80 | 6.90 | 0 | 0 | 0 | |
| 10/07/2026 |
7.80
|
2,500 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 09/07/2026 |
7.40
|
7,700 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 08/07/2026 |
7.40
|
1,400 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 | |
| 07/07/2026 |
7.40
|
7,800 | 7.80 | 7.80 | 7.40 | 0 | 0 | 0 | |
| 06/07/2026 |
8
|
4,100 | 6.40 | 8 | 6.40 | 0 | 0 | 0 | |
| 03/07/2026 |
7.30
|
10,100 | 7.40 | 8 | 7.30 | 0 | 0 | 0 | |
| 02/07/2026 |
13.90
|
0 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 | |
| 01/07/2026 |
7.70
|
600 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 | |
| 30/06/2026: Cổ tức tiền mặt tỉ lệ: 2.5% | |||||||||
| 30/06/2026 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 29/06/2026 |
8.75
|
8,900 | 9.92 | 9.92 | 7.78 | 0 | 0 | 0 | |
| 26/06/2026 |
8.75
|
1,900 | 8.65 | 8.75 | 8.65 | 0 | 0 | 0 | |
| 25/06/2026 |
8.65
|
100 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
| 24/06/2026 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 23/06/2026 |
7.97
|
2,100 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 22/06/2026 |
9.33
|
100 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
| 19/06/2026 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 18/06/2026 |
8.26
|
100 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 17/06/2026 |
7.39
|
0 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 | |
| 16/06/2026 |
7.39
|
0 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 | |
| 15/06/2026 |
7.68
|
5,600 | 7.39 | 7.68 | 7.39 | 0 | 0 | 0 | |
| 12/06/2026 |
8.65
|
100 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
| 11/06/2026 |
7.68
|
100 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 10/06/2026 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 | |
| 09/06/2026 |
8.94
|
100 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 | |
| 08/06/2026 |
10.50
|
100 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
| 05/06/2026 |
9.43
|
0 | 9.43 | 9.43 | 9.43 | 0 | 0 | 0 | |
| 04/06/2026 |
9.43
|
0 | 9.43 | 9.43 | 9.43 | 0 | 0 | 0 | |
| 03/06/2026 |
9.43
|
0 | 9.43 | 9.43 | 9.43 | 0 | 0 | 0 | |