| 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) |
-0.06 | -0.62% | 117,500 | -800 | 0.0 |
9.28
9.98
9.28
|
|
2 tháng
(2026-08-06) |
-0.28 | -2.83% | 235,300 | -800 | 0.0 |
9.09
9.98
9.28
|
|
3 tháng
(2026-07-07) |
0.29 | 3.11% | 429,100 | -800 | 0.0 |
8.75
9.98
9.28
|
|
6 tháng
(2026-04-08) |
0.86 | 9.84% | 2,340,100 | -900 | 0.0 |
8.55
11.78
9.28
|
|
12 tháng
(2025-10-10) |
-1.28 | -11.74% | 3,376,800 | -1,100 | 0.0 |
8.27
11.78
9.28
|
|
24 tháng
(2024-10-15) |
-3.08 | -24.31% | 7,856,500 | -9,000 | -0.1 |
8.27
12.83
9.28
|
|
36 tháng
(2023-10-23) |
-6.79 | -41.42% | 14,862,000 | -54,728 | -0.8 |
8.27
16.77
9.28
|
|
60 tháng
(2021-11-01) |
-14.46 | -60.09% | 80,074,900 | -204,256 | -4.0 |
8.27
60.16
9.28
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/10/2026 |
9.28
|
0 | 9.28 | 9.28 | 9.28 | 0 | 0 | 0 | |
| 22/10/2026 |
9.28
|
4,900 | 9.25 | 9.28 | 9.25 | 0 | 0 | 0 | |
| 21/10/2026 |
9.30
|
6,400 | 9.30 | 9.30 | 9.27 | 0 | 0 | 0 | |
| 20/10/2026 |
9.23
|
300 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 | |
| 19/10/2026 |
9.34
|
100 | 9.34 | 9.34 | 9.34 | 0 | 100 | 0 | |
| 16/10/2026 |
9.45
|
2,600 | 9.42 | 9.45 | 9.11 | 0 | 0 | 0 | |
| 15/10/2026 |
9.42
|
2,300 | 9.41 | 9.42 | 9.41 | 0 | 0 | 0 | |
| 14/10/2026 |
9.42
|
1,500 | 9.44 | 9.44 | 9.42 | 0 | 0 | 0 | |
| 13/10/2026 |
9.45
|
6,800 | 9.45 | 9.45 | 9.40 | 0 | 0 | 0 | |
| 12/10/2026 |
9.45
|
1,200 | 9.30 | 9.45 | 9.30 | 0 | 0 | 0 | |
| 09/10/2026 |
9.30
|
25,500 | 9.30 | 9.30 | 9 | 0 | 0 | 0 | |
| 08/10/2026 |
9.34
|
4,100 | 9.40 | 9.40 | 9.34 | 0 | 0 | 0 | |
| 07/10/2026 |
9.40
|
10,200 | 9.83 | 9.83 | 9.40 | 0 | 0 | 0 | |
| 06/10/2026 |
9.50
|
15,700 | 9.60 | 9.60 | 9.20 | 0 | 0 | 0 | |
| 05/10/2026 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
| 02/10/2026 |
9.60
|
5,600 | 9.39 | 9.60 | 9.39 | 0 | 0 | 0 | |
| 01/10/2026 |
9.66
|
0 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 | |
| 30/09/2026 |
9.66
|
3,800 | 9.50 | 9.66 | 9.50 | 0 | 0 | 0 | |
| 29/09/2026 |
9.50
|
10,200 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
| 28/09/2026 |
9.50
|
8,800 | 9.75 | 9.75 | 9.50 | 0 | 0 | 0 | |
| 25/09/2026 |
9.75
|
3,900 | 9.78 | 9.78 | 9.49 | 0 | 0 | 0 | |
| 24/09/2026 |
9.52
|
3,300 | 9.85 | 9.85 | 9.51 | 0 | 0 | 0 | |
| 23/09/2026 |
9.89
|
0 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 | |
| 22/09/2026 |
9.89
|
800 | 9.89 | 9.89 | 9.60 | 0 | 0 | 0 | |
| 21/09/2026 |
9.98
|
24,500 | 9.79 | 10 | 9.50 | 0 | 0 | 0 | |
| 18/09/2026 |
9.80
|
2,500 | 9.99 | 9.99 | 9.80 | 0 | 0 | 0 | |
| 17/09/2026 |
9.69
|
4,100 | 9.41 | 9.70 | 9.41 | 0 | 0 | 0 | |
| 16/09/2026 |
9.70
|
2,800 | 9.40 | 9.70 | 9.40 | 0 | 0 | 0 | |
| 15/09/2026 |
9.68
|
4,000 | 9.67 | 9.68 | 9.65 | 0 | 0 | 0 | |
| 14/09/2026 |
9.40
|
7,700 | 9.40 | 9.69 | 9.40 | 0 | 0 | 0 | |
| 11/09/2026 |
9.40
|
1,900 | 9.40 | 9.40 | 9.40 | 0 | 100 | 0.0 | |
| 10/09/2026 |
9.35
|
8,200 | 9.64 | 9.64 | 9.35 | 0 | 700 | 0.0 | |
| 09/09/2026 |
9.66
|
4,300 | 9.69 | 9.70 | 9.52 | 0 | 0 | 0 | |
| 08/09/2026 |
9.70
|
10,900 | 9.64 | 9.70 | 9.64 | 0 | 0 | 0 | |
| 07/09/2026 |
9.66
|
10,200 | 9.40 | 9.66 | 9.40 | 0 | 0 | 0 | |
| 04/09/2026 |
9.37
|
2,600 | 9.35 | 9.40 | 9.35 | 0 | 0 | 0 | |
| 03/09/2026 |
9.50
|
6,600 | 9.60 | 9.69 | 9.40 | 0 | 0 | 0 | |
| 28/08/2026 |
9.66
|
5,000 | 9.66 | 9.66 | 9.63 | 0 | 0 | 0 | |
| 27/08/2026 |
9.67
|
4,900 | 9.30 | 9.80 | 9.30 | 0 | 0 | 0 | |
| 26/08/2026 |
9.20
|
2,400 | 9.15 | 9.20 | 9 | 0 | 0 | 0 | |
| 25/08/2026 |
9.15
|
1,300 | 9.10 | 9.18 | 9.10 | 0 | 0 | 0 | |
| 24/08/2026 |
9.17
|
19,800 | 9.69 | 9.69 | 9 | 0 | 0 | 0 | |
| 21/08/2026 |
9.09
|
3,400 | 9.10 | 9.20 | 9.01 | 0 | 0 | 0 | |
| 20/08/2026 |
9.10
|
4,700 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
| 19/08/2026 |
9.10
|
12,300 | 9.36 | 9.36 | 8.98 | 0 | 0 | 0 | |
| 18/08/2026 |
9.40
|
600 | 9.50 | 9.80 | 9.40 | 0 | 0 | 0 | |
| 17/08/2026 |
9.40
|
5,400 | 9.48 | 9.48 | 9.39 | 0 | 0 | 0 | |
| 14/08/2026: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 14/08/2026 |
9.48
|
2,000 | 9.47 | 9.48 | 9.47 | 0 | 0 | 0 | |
| 13/08/2026 |
9.50
|
17,100 | 9.64 | 9.69 | 9.50 | 0 | 0 | 0 | |
| 12/08/2026 |
9.64
|
4,800 | 9.50 | 9.64 | 9.50 | 0 | 0 | 0 | |
| 11/08/2026 |
9.50
|
11,900 | 9.50 | 9.69 | 9.50 | 0 | 0 | 0 | |
| 10/08/2026 |
9.50
|
9,400 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
| 07/08/2026 |
9.79
|
2,100 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 | |
| 06/08/2026 |
9.88
|
1,500 | 9.31 | 9.88 | 9.03 | 0 | 0 | 0 | |
| 05/08/2026 |
9.31
|
22,100 | 9.03 | 9.31 | 8.93 | 0 | 0 | 0 | |
| 04/08/2026 |
9.03
|
9,100 | 8.75 | 9.03 | 8.74 | 0 | 0 | 0 | |
| 03/08/2026 |
8.75
|
17,300 | 9.03 | 9.03 | 8.74 | 0 | 0 | 0 | |
| 31/07/2026 |
8.84
|
12,200 | 8.75 | 9.03 | 8.74 | 0 | 0 | 0 | |
| 30/07/2026 |
8.89
|
4,700 | 8.88 | 8.94 | 8.85 | 0 | 0 | 0 | |
| 29/07/2026 |
8.80
|
4,900 | 8.88 | 8.88 | 8.80 | 0 | 0 | 0 | |
| 28/07/2026 |
8.88
|
2,400 | 9.03 | 9.03 | 8.88 | 0 | 0 | 0 | |
| 27/07/2026 |
9.09
|
6,900 | 9.12 | 9.12 | 9.09 | 0 | 0 | 0 | |
| 24/07/2026 |
9.29
|
7,300 | 9.03 | 9.31 | 9.03 | 0 | 0 | 0 | |
| 23/07/2026 |
9.03
|
2,000 | 8.95 | 9.69 | 8.95 | 0 | 0 | 0 | |
| 22/07/2026 |
9.45
|
14,000 | 9.88 | 9.88 | 8.88 | 0 | 0 | 0 | |
| 21/07/2026 |
9.55
|
4,700 | 9.43 | 9.55 | 9.43 | 0 | 0 | 0 | |
| 20/07/2026 |
9.88
|
9,100 | 9.31 | 9.93 | 9.20 | 0 | 0 | 0 | |
| 17/07/2026 |
9.88
|
13,300 | 9.60 | 9.88 | 9.55 | 0 | 0 | 0 | |
| 16/07/2026 |
9.41
|
400 | 9.55 | 9.55 | 9.41 | 0 | 0 | 0 | |
| 15/07/2026 |
9.55
|
9,200 | 9.55 | 9.55 | 9.42 | 0 | 0 | 0 | |
| 14/07/2026 |
9.55
|
4,600 | 9.22 | 9.55 | 9.22 | 0 | 0 | 0 | |
| 13/07/2026 |
9.41
|
10,700 | 9.50 | 9.50 | 9.31 | 0 | 0 | 0 | |
| 10/07/2026 |
9.69
|
22,400 | 9.30 | 9.79 | 9.30 | 0 | 0 | 0 | |
| 09/07/2026 |
9.30
|
3,500 | 9.17 | 9.31 | 9.07 | 0 | 0 | 0 | |
| 08/07/2026 |
9.17
|
8,700 | 9.41 | 9.41 | 9.14 | 0 | 0 | 0 | |
| 07/07/2026 |
9.31
|
4,300 | 9.12 | 9.31 | 9.12 | 0 | 0 | 0 | |
| 06/07/2026 |
9.12
|
13,300 | 9.16 | 9.39 | 9.03 | 0 | 0 | 0 | |
| 03/07/2026 |
9.17
|
0 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 | |
| 02/07/2026 |
9.17
|
7,300 | 9.22 | 9.30 | 9.17 | 0 | 0 | 0 | |
| 01/07/2026 |
9.22
|
1,700 | 9.07 | 9.25 | 9.07 | 0 | 0 | 0 | |
| 30/06/2026 |
9.03
|
600 | 8.63 | 9.03 | 8.63 | 0 | 0 | 0 | |
| 29/06/2026 |
9.13
|
2,000 | 9.04 | 9.13 | 9.04 | 0 | 0 | 0 | |
| 26/06/2026 |
9.12
|
10,100 | 9.30 | 9.30 | 9.12 | 0 | 0 | 0 | |
| 25/06/2026 |
9.03
|
9,200 | 9.15 | 9.16 | 9.02 | 0 | 0 | 0 | |
| 24/06/2026 |
9.16
|
2,900 | 9.03 | 9.31 | 9.03 | 0 | 0 | 0 | |
| 23/06/2026 |
9.03
|
5,300 | 9.03 | 9.31 | 9.03 | 0 | 1,300 | 0.0 | |
| 22/06/2026 |
8.98
|
1,300 | 8.94 | 8.98 | 8.94 | 0 | 0 | 0 | |
| 19/06/2026 |
8.94
|
100 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 | |
| 18/06/2026 |
9.06
|
600 | 9.06 | 9.06 | 9.06 | 0 | 0 | 0 | |
| 17/06/2026 |
9.06
|
3,900 | 8.96 | 9.18 | 8.96 | 0 | 0 | 0 | |
| 16/06/2026 |
8.95
|
10,500 | 9.03 | 9.04 | 8.68 | 0 | 0 | 0 | |
| 15/06/2026 |
9.22
|
10,500 | 8.93 | 9.22 | 8.93 | 0 | 0 | 0 | |
| 12/06/2026 |
8.94
|
4,800 | 8.94 | 8.95 | 8.94 | 0 | 0 | 0 | |
| 11/06/2026 |
9.03
|
6,300 | 9.09 | 9.45 | 8.98 | 0 | 2,600 | 0.0 | |
| 10/06/2026 |
9.11
|
26,700 | 8.94 | 9.19 | 8.93 | 0 | 100 | 0.0 | |
| 09/06/2026 |
8.92
|
7,600 | 8.93 | 9.08 | 8.88 | 0 | 0 | 0 | |
| 08/06/2026 |
9.25
|
11,200 | 9.03 | 9.40 | 9.03 | 0 | 0 | 0 | |
| 05/06/2026 |
9.03
|
1,900 | 9.04 | 9.04 | 9.03 | 0 | 0 | 0 | |
| 04/06/2026 |
9.07
|
116,500 | 9.37 | 9.50 | 8.93 | 600 | 0 | 0.0 | |
| 03/06/2026 |
9.60
|
45,500 | 9.93 | 9.93 | 9.25 | 500 | 1,100 | 0.0 | |