| 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) |
-0.25 | -2.24% | 11,500 | 100 | 0.0 |
10.90
11.20
11.20
|
|
2 tháng
(2026-08-10) |
-0.12 | -1.07% | 67,200 | -2,900 | 0.0 |
10.60
11.55
11.20
|
|
3 tháng
(2026-07-10) |
-0.39 | -3.46% | 126,800 | -1,700 | 0.0 |
10.60
11.55
11.20
|
|
6 tháng
(2026-04-13) |
-0.12 | -1.07% | 232,900 | -700 | 0.0 |
10.60
11.55
11.20
|
|
12 tháng
(2025-10-13) |
-0.76 | -6.48% | 436,500 | -10,400 | -0.1 |
10.60
12.02
11.20
|
|
24 tháng
(2024-10-18) |
-0.22 | -2% | 4,754,500 | 65,700 | 0.9 |
10.20
12.42
11.20
|
|
36 tháng
(2023-10-24) |
2.27 | 26.30% | 7,124,000 | 121,100 | 1.7 |
8.63
12.42
11.20
|
|
60 tháng
(2021-11-03) |
0.48 | 4.58% | 9,032,000 | 123,000 | -1.6 |
6.91
12.51
11.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/10/2026 |
11.20
|
2,400 | 11.30 | 11.40 | 11.20 | 0 | 0 | 0 | |
| 22/10/2026 |
11.35
|
600 | 11.40 | 11.40 | 11.35 | 0 | 0 | 0 | |
| 21/10/2026 |
11.40
|
7,000 | 11.30 | 11.45 | 11.30 | 0 | 0 | 0 | |
| 20/10/2026 |
11.30
|
9,000 | 11.30 | 11.45 | 11.30 | 0 | 0 | 0 | |
| 19/10/2026 |
11.15
|
400 | 11.10 | 11.15 | 11.10 | 0 | 100 | 0 | |
| 16/10/2026 |
11.50
|
100 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 | |
| 15/10/2026 |
11.05
|
400 | 11.05 | 11.05 | 11.05 | 0 | 0 | 0 | |
| 14/10/2026 |
10.95
|
200 | 11 | 11 | 10.95 | 0 | 0 | 0 | |
| 13/10/2026 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
| 12/10/2026 |
10.80
|
200 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
| 09/10/2026 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 | |
| 08/10/2026 |
10.90
|
400 | 11 | 11 | 10.90 | 0 | 0 | 0 | |
| 07/10/2026 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 | |
| 06/10/2026 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 | |
| 05/10/2026 |
11
|
200 | 11 | 11 | 11 | 0 | 0 | 0 | |
| 02/10/2026 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 | |
| 01/10/2026 |
11
|
1,700 | 10.95 | 11 | 10.95 | 0 | 0 | 0 | |
| 30/09/2026 |
11
|
400 | 11 | 11 | 11 | 0 | 0 | 0 | |
| 29/09/2026 |
11
|
200 | 11 | 11 | 11 | 0 | 0 | 0 | |
| 28/09/2026 |
11
|
200 | 11 | 11 | 11 | 0 | 0 | 0 | |
| 25/09/2026 |
11
|
800 | 11 | 11 | 11 | 0 | 0 | 0 | |
| 24/09/2026 |
11.10
|
800 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 | |
| 23/09/2026 |
11.10
|
100 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 | |
| 22/09/2026 |
11.10
|
0 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 | |
| 21/09/2026 |
11.10
|
0 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 | |
| 18/09/2026 |
11.10
|
0 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 | |
| 17/09/2026 |
11.10
|
900 | 11 | 11.10 | 10.90 | 0 | 0 | 0 | |
| 16/09/2026 |
11.10
|
200 | 10.90 | 11.10 | 10.90 | 0 | 0 | 0 | |
| 15/09/2026 |
11
|
200 | 11.10 | 11.10 | 11 | 0 | 0 | 0 | |
| 14/09/2026 |
10.95
|
2,300 | 11.10 | 11.10 | 10.95 | 0 | 0 | 0 | |
| 11/09/2026 |
11.10
|
1,100 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 | |
| 10/09/2026 |
11.10
|
1,600 | 11.10 | 11.15 | 11.10 | 0 | 0 | 0 | |
| 09/09/2026 |
11.10
|
100 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 | |
| 08/09/2026 |
11.15
|
300 | 11.15 | 11.15 | 11.15 | 100 | 0 | 0.0 | |
| 07/09/2026 |
11
|
6,600 | 11.05 | 11.05 | 11 | 0 | 0 | 0 | |
| 04/09/2026 |
11
|
2,600 | 10.70 | 11 | 10.70 | 0 | 0 | 0 | |
| 03/09/2026 |
10.90
|
1,000 | 10.60 | 10.90 | 10.60 | 0 | 0 | 0 | |
| 28/08/2026 |
10.60
|
2,200 | 10.80 | 10.90 | 10.60 | 0 | 0 | 0 | |
| 27/08/2026 |
10.80
|
3,200 | 11 | 11 | 10.70 | 0 | 0 | 0 | |
| 26/08/2026 |
10.90
|
1,400 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 | |
| 25/08/2026 |
10.95
|
9,900 | 10.85 | 11.45 | 10.85 | 0 | 3,000 | 0.0 | |
| 24/08/2026 |
11.55
|
600 | 11.55 | 11.55 | 11.55 | 0 | 0 | 0 | |
| 21/08/2026: Cổ tức tiền mặt tỉ lệ: 11% | |||||||||
| 21/08/2026 |
11.10
|
1,600 | 11.45 | 11.45 | 10.70 | 0 | 0 | 0 | |
| 20/08/2026 |
11.20
|
8,900 | 11.15 | 11.38 | 11.11 | 0 | 0 | 0 | |
| 19/08/2026 |
11.15
|
9,200 | 11.20 | 11.20 | 11.15 | 0 | 0 | 0 | |
| 18/08/2026 |
11.20
|
2,200 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 | |
| 17/08/2026 |
11.20
|
2,100 | 11.38 | 11.38 | 11.20 | 0 | 0 | 0 | |
| 14/08/2026 |
11.38
|
2,300 | 11.38 | 11.38 | 11.38 | 0 | 0 | 0 | |
| 13/08/2026 |
11.38
|
100 | 11.38 | 11.38 | 11.38 | 0 | 0 | 0 | |
| 12/08/2026 |
11.34
|
700 | 11.29 | 11.34 | 11.29 | 0 | 0 | 0 | |
| 11/08/2026 |
11.25
|
800 | 11.11 | 11.25 | 11.11 | 0 | 0 | 0 | |
| 10/08/2026 |
11.02
|
300 | 11.11 | 11.11 | 11.02 | 0 | 0 | 0 | |
| 07/08/2026 |
10.93
|
0 | 10.93 | 10.93 | 10.93 | 0 | 0 | 0 | |
| 06/08/2026 |
10.93
|
300 | 10.93 | 10.93 | 10.93 | 0 | 0 | 0 | |
| 05/08/2026 |
10.93
|
8,200 | 10.84 | 10.93 | 10.79 | 0 | 0 | 0 | |
| 04/08/2026 |
11.11
|
0 | 11.11 | 11.11 | 11.11 | 0 | 0 | 0 | |
| 03/08/2026 |
11.11
|
5,100 | 11.02 | 11.11 | 10.74 | 0 | 0 | 0 | |
| 31/07/2026 |
11.11
|
300 | 10.93 | 11.11 | 10.93 | 0 | 0 | 0 | |
| 30/07/2026 |
11.11
|
7,000 | 10.74 | 11.11 | 10.65 | 0 | 0 | 0 | |
| 29/07/2026 |
10.93
|
0 | 10.93 | 10.93 | 10.93 | 0 | 0 | 0 | |
| 28/07/2026 |
10.93
|
400 | 10.88 | 10.93 | 10.88 | 0 | 0 | 0 | |
| 27/07/2026 |
10.93
|
26,300 | 10.93 | 11.20 | 10.47 | 200 | 0 | 0.0 | |
| 24/07/2026 |
10.93
|
100 | 10.93 | 10.93 | 10.93 | 0 | 0 | 0 | |
| 23/07/2026 |
10.79
|
100 | 10.79 | 10.79 | 10.79 | 0 | 0 | 0 | |
| 22/07/2026 |
10.93
|
3,200 | 10.93 | 10.93 | 10.93 | 0 | 0 | 0 | |
| 21/07/2026 |
10.93
|
1,900 | 11.11 | 11.11 | 10.93 | 0 | 0 | 0 | |
| 20/07/2026 |
11.25
|
0 | 11.25 | 11.25 | 11.25 | 0 | 0 | 0 | |
| 17/07/2026 |
11.25
|
2,200 | 11.06 | 11.25 | 10.97 | 0 | 0 | 0 | |
| 16/07/2026 |
10.97
|
200 | 10.97 | 10.97 | 10.97 | 0 | 0 | 0 | |
| 15/07/2026 |
11.02
|
0 | 11.02 | 11.02 | 11.02 | 0 | 0 | 0 | |
| 14/07/2026 |
11.02
|
0 | 11.02 | 11.02 | 11.02 | 0 | 0 | 0 | |
| 13/07/2026 |
11.02
|
1,100 | 11.34 | 11.34 | 11.02 | 0 | 0 | 0 | |
| 10/07/2026 |
11.29
|
3,200 | 11.02 | 11.29 | 11.02 | 1,000 | 0 | 0.0 | |
| 09/07/2026 |
11.11
|
0 | 11.11 | 11.11 | 11.11 | 0 | 0 | 0 | |
| 08/07/2026 |
11.11
|
100 | 11.11 | 11.11 | 11.11 | 0 | 0 | 0 | |
| 07/07/2026 |
11.02
|
0 | 11.02 | 11.02 | 11.02 | 0 | 0 | 0 | |
| 06/07/2026 |
11.02
|
100 | 11.02 | 11.02 | 11.02 | 0 | 0 | 0 | |
| 03/07/2026 |
11.02
|
0 | 11.02 | 11.02 | 11.02 | 0 | 0 | 0 | |
| 02/07/2026 |
11.02
|
1,300 | 11.02 | 11.02 | 10.97 | 300 | 0 | 0.0 | |
| 01/07/2026 |
11.11
|
600 | 11.34 | 11.34 | 11.11 | 300 | 0 | 0.0 | |
| 30/06/2026 |
11.11
|
7,200 | 11.02 | 11.20 | 11.02 | 0 | 0 | 0 | |
| 29/06/2026 |
11.20
|
300 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 | |
| 26/06/2026 |
10.97
|
100 | 10.97 | 10.97 | 10.97 | 0 | 0 | 0 | |
| 25/06/2026 |
10.93
|
1,000 | 10.97 | 10.97 | 10.93 | 0 | 0 | 0 | |
| 24/06/2026 |
11.11
|
3,000 | 11.11 | 11.11 | 11.11 | 0 | 0 | 0 | |
| 23/06/2026 |
11.29
|
3,100 | 11.02 | 11.29 | 10.97 | 0 | 0 | 0 | |
| 22/06/2026 |
11.11
|
1,700 | 11.11 | 11.11 | 11.11 | 0 | 0 | 0 | |
| 19/06/2026 |
11.11
|
1,500 | 11.11 | 11.11 | 11.11 | 100 | 0 | 0.0 | |
| 18/06/2026 |
11.25
|
0 | 11.25 | 11.25 | 11.25 | 0 | 0 | 0 | |
| 17/06/2026 |
11.25
|
100 | 11.25 | 11.25 | 11.25 | 0 | 0 | 0 | |
| 16/06/2026 |
11.02
|
700 | 11.25 | 11.25 | 11.02 | 200 | 0 | 0.0 | |
| 15/06/2026 |
10.93
|
300 | 10.93 | 10.93 | 10.93 | 0 | 0 | 0 | |
| 12/06/2026 |
10.93
|
0 | 10.93 | 10.93 | 10.93 | 0 | 0 | 0 | |
| 11/06/2026 |
10.93
|
600 | 11.15 | 11.15 | 10.93 | 100 | 0 | 0.0 | |
| 10/06/2026 |
10.93
|
3,200 | 11.02 | 11.02 | 10.93 | 300 | 0 | 0.0 | |
| 09/06/2026 |
11.02
|
0 | 11.02 | 11.02 | 11.02 | 0 | 0 | 0 | |
| 08/06/2026 |
11.02
|
0 | 11.02 | 11.02 | 11.02 | 0 | 0 | 0 | |
| 05/06/2026 |
11.02
|
600 | 11.02 | 11.02 | 11.02 | 0 | 0 | 0 | |
| 04/06/2026 |
11.02
|
500 | 11.02 | 11.02 | 11.02 | 0 | 0 | 0 | |
| 03/06/2026 |
10.93
|
0 | 10.93 | 10.93 | 10.93 | 0 | 0 | 0 | |