| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-07) |
-0.30 | -2.75% | 33,800 | 0 | 0 |
10
10.90
10.30
|
|
2 tháng
(2026-08-06) |
-1.50 | -12.40% | 62,500 | 0 | 0 |
10
12.10
10.30
|
|
3 tháng
(2026-07-07) |
-0.90 | -7.86% | 88,200 | 0 | 0 |
10
12.90
10.30
|
|
6 tháng
(2026-04-08) |
-3.01 | -22.13% | 234,300 | 0 | 0 |
10
15.34
10.30
|
|
12 tháng
(2025-10-10) |
1.16 | 12.31% | 5,398,800 | 0 | 0 |
8.88
17.26
10.30
|
|
24 tháng
(2024-10-15) |
1.93 | 22.22% | 7,016,047 | -1,000 | 0.0 |
8.08
17.26
10.30
|
|
36 tháng
(2023-10-23) |
1.47 | 16.14% | 7,868,665 | -1,000 | 0.0 |
8.08
17.26
10.30
|
|
60 tháng
(2021-11-01) |
-3.06 | -22.42% | 11,676,403 | -1,000 | 0.0 |
7.96
17.26
10.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/10/2026 |
10.30
|
700 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 | |
| 22/10/2026 |
10.30
|
400 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 | |
| 21/10/2026 |
10.20
|
2,700 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 | |
| 20/10/2026 |
10.30
|
100 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 | |
| 19/10/2026 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 | |
| 16/10/2026 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 | |
| 15/10/2026 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 | |
| 14/10/2026 |
10.40
|
100 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 | |
| 13/10/2026 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 | |
| 12/10/2026 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 | |
| 09/10/2026 |
10.40
|
100 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 | |
| 08/10/2026 |
10
|
2,900 | 9.80 | 10 | 9.60 | 0 | 0 | 0 | |
| 07/10/2026 |
10.60
|
200 | 10.50 | 10.60 | 10.50 | 0 | 0 | 0 | |
| 06/10/2026 |
9.70
|
6,800 | 10.80 | 11 | 9.50 | 0 | 0 | 0 | |
| 05/10/2026 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 | |
| 02/10/2026 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 | |
| 01/10/2026 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 | |
| 30/09/2026 |
10.60
|
1,000 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 | |
| 29/09/2026 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 | |
| 28/09/2026 |
10.70
|
300 | 10.60 | 10.70 | 10.60 | 0 | 0 | 0 | |
| 25/09/2026 |
10.50
|
2,900 | 10.60 | 10.60 | 10.50 | 0 | 0 | 0 | |
| 24/09/2026 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 | |
| 23/09/2026 |
10.60
|
4,000 | 10.40 | 10.80 | 10.40 | 0 | 0 | 0 | |
| 22/09/2026 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 | |
| 21/09/2026 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 | |
| 18/09/2026 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 | |
| 17/09/2026 |
10
|
500 | 10 | 10 | 10 | 0 | 0 | 0 | |
| 16/09/2026 |
10.50
|
1,000 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
| 15/09/2026 |
10
|
2,000 | 10 | 10 | 10 | 0 | 0 | 0 | |
| 14/09/2026 |
10.50
|
3,500 | 10 | 10.50 | 10 | 0 | 0 | 0 | |
| 11/09/2026 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
| 10/09/2026 |
10.50
|
1,000 | 10.60 | 10.60 | 10.50 | 0 | 0 | 0 | |
| 09/09/2026 |
10
|
16,800 | 10.20 | 10.20 | 10 | 0 | 0 | 0 | |
| 08/09/2026 |
10.80
|
300 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
| 07/09/2026 |
10.90
|
500 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 | |
| 04/09/2026 |
10.90
|
100 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 | |
| 03/09/2026 |
10.90
|
200 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 | |
| 28/08/2026 |
10.30
|
9,900 | 10.60 | 10.70 | 10.30 | 0 | 0 | 0 | |
| 27/08/2026 |
10.90
|
200 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 | |
| 26/08/2026 |
10.90
|
200 | 10.80 | 10.90 | 10.80 | 0 | 0 | 0 | |
| 25/08/2026 |
11.60
|
1,300 | 10.60 | 11.60 | 10 | 0 | 0 | 0 | |
| 24/08/2026 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 | |
| 21/08/2026 |
10.70
|
6,500 | 10.80 | 10.80 | 10.50 | 0 | 0 | 0 | |
| 20/08/2026 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 | |
| 19/08/2026 |
11.70
|
100 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 | |
| 18/08/2026 |
10.70
|
10,200 | 10.80 | 11.30 | 10.60 | 0 | 0 | 0 | |
| 17/08/2026 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 | |
| 14/08/2026 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 | |
| 13/08/2026 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 | |
| 12/08/2026 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 | |
| 11/08/2026 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 | |
| 10/08/2026 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 | |
| 07/08/2026 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 | |
| 06/08/2026 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 | |
| 05/08/2026 |
12.10
|
600 | 12.20 | 12.20 | 11.90 | 0 | 0 | 0 | |
| 04/08/2026 |
11
|
2,000 | 11.60 | 11.60 | 11 | 0 | 0 | 0 | |
| 03/08/2026 |
11.90
|
100 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 | |
| 31/07/2026 |
10.70
|
11,500 | 11 | 12.20 | 10.70 | 0 | 0 | 0 | |
| 30/07/2026 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 | |
| 29/07/2026 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 | |
| 28/07/2026 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 | |
| 27/07/2026 |
11.70
|
300 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 | |
| 24/07/2026 |
11.80
|
0 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 | |
| 23/07/2026 |
11.80
|
100 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 | |
| 22/07/2026 |
11.40
|
2,000 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 | |
| 21/07/2026 |
11.90
|
200 | 11.60 | 11.90 | 11.60 | 0 | 0 | 0 | |
| 20/07/2026 |
11.50
|
1,000 | 11.60 | 11.60 | 11.50 | 0 | 0 | 0 | |
| 17/07/2026 |
11.80
|
200 | 12.60 | 12.60 | 11.80 | 0 | 0 | 0 | |
| 16/07/2026 |
11.80
|
1,500 | 11.80 | 11.80 | 11.70 | 0 | 0 | 0 | |
| 15/07/2026 |
11.80
|
1,500 | 11.70 | 11.80 | 11.70 | 0 | 0 | 0 | |
| 14/07/2026 |
12.70
|
100 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 | |
| 13/07/2026 |
11.80
|
100 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 | |
| 10/07/2026 |
11.80
|
2,000 | 13 | 13 | 11.70 | 0 | 0 | 0 | |
| 09/07/2026: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 09/07/2026 |
12.90
|
100 | 12.90 | 12.90 | 12.90 | 0 | 0 | 0 | |
| 08/07/2026 |
11.60
|
1,200 | 11.79 | 11.79 | 11.60 | 0 | 0 | 0 | |
| 07/07/2026 |
11.50
|
1,200 | 11.70 | 11.70 | 11.50 | 0 | 0 | 0 | |
| 06/07/2026 |
11.79
|
200 | 11.79 | 11.79 | 11.79 | 0 | 0 | 0 | |
| 03/07/2026 |
11.70
|
2,900 | 11.79 | 11.79 | 11.70 | 0 | 0 | 0 | |
| 02/07/2026 |
10.26
|
26,800 | 10.64 | 10.64 | 10.07 | 0 | 0 | 0 | |
| 01/07/2026 |
12.08
|
17,900 | 12.27 | 12.27 | 11.60 | 0 | 0 | 0 | |
| 30/06/2026 |
12.37
|
700 | 12.37 | 12.37 | 12.37 | 0 | 0 | 0 | |
| 29/06/2026 |
12.37
|
0 | 12.37 | 12.37 | 12.37 | 0 | 0 | 0 | |
| 26/06/2026 |
12.37
|
0 | 12.37 | 12.37 | 12.37 | 0 | 0 | 0 | |
| 25/06/2026 |
12.37
|
0 | 12.37 | 12.37 | 12.37 | 0 | 0 | 0 | |
| 24/06/2026 |
12.37
|
0 | 12.37 | 12.37 | 12.37 | 0 | 0 | 0 | |
| 23/06/2026 |
11.98
|
2,000 | 12.27 | 12.46 | 11.98 | 0 | 0 | 0 | |
| 22/06/2026 |
12.27
|
100 | 12.27 | 12.27 | 12.27 | 0 | 0 | 0 | |
| 19/06/2026 |
11.98
|
4,700 | 11.41 | 11.98 | 11.31 | 0 | 0 | 0 | |
| 18/06/2026 |
11.79
|
400 | 11.79 | 11.79 | 11.79 | 0 | 0 | 0 | |
| 17/06/2026 |
11.98
|
0 | 11.98 | 11.98 | 11.98 | 0 | 0 | 0 | |
| 16/06/2026 |
11.98
|
0 | 11.98 | 11.98 | 11.98 | 0 | 0 | 0 | |
| 15/06/2026 |
11.98
|
1,100 | 12.08 | 12.08 | 11.98 | 0 | 0 | 0 | |
| 12/06/2026 |
12.37
|
100 | 12.37 | 12.37 | 12.37 | 0 | 0 | 0 | |
| 11/06/2026 |
12.08
|
1,400 | 11.79 | 12.08 | 11.79 | 0 | 0 | 0 | |
| 10/06/2026 |
11.79
|
4,100 | 12.08 | 12.08 | 11.79 | 0 | 0 | 0 | |
| 09/06/2026 |
11.79
|
500 | 12.46 | 12.46 | 11.79 | 0 | 0 | 0 | |
| 08/06/2026 |
12.46
|
10,400 | 12.46 | 12.46 | 12.46 | 0 | 0 | 0 | |
| 05/06/2026 |
12.46
|
1,200 | 12.46 | 12.46 | 12.46 | 0 | 0 | 0 | |
| 04/06/2026 |
12.46
|
2,000 | 12.46 | 12.46 | 12.46 | 0 | 0 | 0 | |
| 03/06/2026 |
12.18
|
4,400 | 12.18 | 12.18 | 12.18 | 0 | 0 | 0 | |