| 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) |
-0.40 | -4% | 48,200 | -19,700 | -0.2 |
8.60
11.20
9.40
|
|
2 tháng
(2026-08-06) |
1.60 | 20% | 73,600 | -19,700 | -0.2 |
8
11.20
9.40
|
|
3 tháng
(2026-07-07) |
1.33 | 16.06% | 87,700 | -19,700 | -0.2 |
7.60
11.20
9.40
|
|
6 tháng
(2026-04-08) |
1.70 | 21.52% | 120,300 | -19,700 | -0.2 |
7.53
11.20
9.40
|
|
12 tháng
(2025-10-10) |
0.86 | 9.88% | 212,200 | -19,700 | -0.2 |
6.69
11.20
9.40
|
|
24 tháng
(2024-10-15) |
1.33 | 16.08% | 323,764 | -26,700 | -0.3 |
6.69
11.20
9.40
|
|
36 tháng
(2023-10-23) |
1.74 | 22.19% | 435,396 | -30,100 | -0.3 |
6.69
11.20
9.40
|
|
60 tháng
(2021-11-01) |
0.33 | 3.61% | 783,820 | -12,100 | 0.0 |
6.35
11.86
9.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/10/2026 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
| 22/10/2026 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
| 21/10/2026 |
9.20
|
1,100 | 9.50 | 9.50 | 9.20 | 0 | 0 | 0 | |
| 20/10/2026 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
| 19/10/2026 |
9.50
|
100 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
| 16/10/2026 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
| 15/10/2026 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
| 14/10/2026 |
9.50
|
1,000 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
| 13/10/2026 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
| 12/10/2026 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
| 09/10/2026 |
9.20
|
700 | 9.20 | 9.20 | 9 | 0 | 0 | 0 | |
| 08/10/2026 |
9.60
|
0 | 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 |
9.50
|
400 | 9.60 | 9.60 | 9.50 | 0 | 0 | 0 | |
| 29/09/2026 |
10
|
200 | 9.80 | 10 | 9.80 | 0 | 0 | 0 | |
| 28/09/2026 |
9.80
|
100 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 | |
| 25/09/2026 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
| 24/09/2026 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
| 23/09/2026 |
9.60
|
200 | 9.70 | 9.70 | 9.60 | 0 | 0 | 0 | |
| 22/09/2026 |
11
|
2,000 | 11 | 11 | 11 | 0 | 0 | 0 | |
| 21/09/2026 |
11.20
|
2,300 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 | |
| 18/09/2026 |
11
|
2,100 | 11 | 11 | 11 | 0 | 0 | 0 | |
| 17/09/2026 |
11
|
2,500 | 11 | 11 | 11 | 0 | 0 | 0 | |
| 16/09/2026 |
11
|
3,200 | 9.50 | 11 | 9.50 | 0 | 0 | 0 | |
| 15/09/2026 |
11
|
2,000 | 10.30 | 11 | 10.30 | 0 | 0 | 0 | |
| 14/09/2026 |
10
|
3,900 | 9.50 | 10 | 9.50 | 0 | 1,400 | 0.0 | |
| 11/09/2026 |
8.60
|
4,300 | 9.50 | 10 | 8.60 | 0 | 0 | 0 | |
| 10/09/2026 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 09/09/2026 |
8.70
|
1,100 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 | |
| 08/09/2026 |
8.80
|
22,100 | 9.50 | 10 | 8.80 | 0 | 18,300 | -0.2 | |
| 07/09/2026 |
10
|
1,700 | 9 | 10 | 9 | 0 | 0 | 0 | |
| 04/09/2026 |
9
|
6,000 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 03/09/2026 |
8.80
|
2,000 | 8.60 | 8.80 | 8.60 | 0 | 0 | 0 | |
| 28/08/2026 |
8.60
|
1,000 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 27/08/2026 |
8.40
|
4,600 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 | |
| 26/08/2026 |
8.50
|
1,000 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 25/08/2026 |
8.50
|
2,400 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 24/08/2026 |
8.40
|
1,600 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 | |
| 21/08/2026 |
8.50
|
1,000 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 20/08/2026 |
8.60
|
300 | 8.40 | 8.60 | 8.40 | 0 | 0 | 0 | |
| 19/08/2026 |
8.50
|
300 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 18/08/2026 |
8.50
|
400 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 | |
| 17/08/2026 |
8.60
|
1,200 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 14/08/2026 |
8.20
|
200 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 13/08/2026 |
8.20
|
200 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 12/08/2026 |
8.10
|
700 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 | |
| 11/08/2026 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 10/08/2026 |
8.30
|
2,100 | 8 | 8.30 | 8 | 0 | 0 | 0 | |
| 07/08/2026 |
8
|
400 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 06/08/2026 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 05/08/2026 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 04/08/2026 |
8
|
400 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 03/08/2026 |
8.10
|
900 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 | |
| 31/07/2026 |
8.20
|
200 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 30/07/2026 |
8.20
|
100 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 29/07/2026 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 28/07/2026 |
8.20
|
100 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 27/07/2026 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 24/07/2026 |
8.20
|
3,000 | 8 | 8.20 | 8 | 0 | 0 | 0 | |
| 23/07/2026 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 22/07/2026 |
7.70
|
600 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 | |
| 21/07/2026 |
7.70
|
200 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 | |
| 20/07/2026 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 17/07/2026 |
7.70
|
300 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 | |
| 16/07/2026 |
7.80
|
100 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 15/07/2026 |
7.70
|
100 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 14/07/2026 |
8
|
500 | 8.30 | 8.30 | 8 | 0 | 0 | 0 | |
| 13/07/2026 |
8.30
|
1,000 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 10/07/2026 |
7.60
|
1,500 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 09/07/2026: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
| 09/07/2026 |
7.60
|
800 | 7.80 | 7.80 | 7.50 | 0 | 0 | 0 | |
| 08/07/2026 |
7.90
|
1,800 | 7.81 | 7.90 | 7.81 | 0 | 0 | 0 | |
| 07/07/2026 |
8.27
|
2,500 | 7.99 | 8.27 | 7.99 | 0 | 0 | 0 | |
| 06/07/2026 |
7.99
|
2,600 | 7.81 | 7.99 | 7.81 | 0 | 0 | 0 | |
| 03/07/2026 |
7.90
|
2,500 | 7.71 | 7.90 | 7.71 | 0 | 0 | 0 | |
| 02/07/2026 |
8.36
|
100 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 01/07/2026 |
7.81
|
2,400 | 7.71 | 7.81 | 7.71 | 0 | 0 | 0 | |
| 30/06/2026 |
7.81
|
700 | 7.81 | 7.81 | 7.62 | 0 | 0 | 0 | |
| 29/06/2026 |
7.62
|
600 | 7.62 | 7.71 | 7.62 | 0 | 0 | 0 | |
| 26/06/2026 |
7.62
|
300 | 7.71 | 7.71 | 7.62 | 0 | 0 | 0 | |
| 25/06/2026 |
7.71
|
1,400 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
| 24/06/2026 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 | |
| 23/06/2026 |
7.71
|
5,300 | 7.71 | 7.71 | 7.44 | 0 | 0 | 0 | |
| 22/06/2026 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 | |
| 19/06/2026 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 | |
| 18/06/2026 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 | |
| 17/06/2026 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 | |
| 16/06/2026 |
7.71
|
2,300 | 7.62 | 7.71 | 7.44 | 0 | 0 | 0 | |
| 15/06/2026 |
7.71
|
300 | 7.81 | 7.81 | 7.71 | 0 | 0 | 0 | |
| 12/06/2026 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
| 11/06/2026 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
| 10/06/2026 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
| 09/06/2026 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
| 08/06/2026 |
7.71
|
300 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
| 05/06/2026 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
| 04/06/2026 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
| 03/06/2026 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |