| 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) |
-0.27 | -2.69% | 2,898,200 | -103,600 | -1.0 |
9.53
10.15
9.53
|
|
2 tháng
(2026-08-06) |
-0.57 | -5.51% | 5,236,300 | -106,100 | -1.1 |
9.53
10.75
9.53
|
|
3 tháng
(2026-07-07) |
-1.82 | -15.69% | 9,809,400 | -534,400 | -5.7 |
9.53
11.60
9.53
|
|
6 tháng
(2026-04-08) |
-3.09 | -24.02% | 23,383,600 | -2,352,700 | -29.1 |
9.53
13.02
9.53
|
|
12 tháng
(2025-10-10) |
-5.73 | -36.96% | 67,603,300 | -3,559,800 | -46.2 |
9.53
15.51
9.53
|
|
24 tháng
(2024-10-15) |
-10.61 | -52.04% | 227,288,400 | -10,895,000 | -216.2 |
9.53
21.75
9.53
|
|
36 tháng
(2023-10-23) |
-5.66 | -36.67% | 462,547,000 | -13,832,837 | -318.9 |
9.53
26.43
9.53
|
|
60 tháng
(2021-11-01) |
-10.34 | -51.38% | 807,376,500 | -7,458,861 | -170.1 |
9.53
26.43
9.53
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/10/2026 |
9.53
|
108,600 | 9.49 | 9.59 | 9.45 | 0 | 0 | 0 | |
| 22/10/2026 |
9.53
|
354,600 | 9.65 | 9.70 | 9.48 | 0 | 0 | 0 | |
| 21/10/2026 |
9.68
|
602,300 | 9.61 | 9.89 | 9.61 | 0 | 0 | 0 | |
| 20/10/2026 |
9.56
|
171,500 | 9.34 | 9.65 | 9.34 | 0 | 0 | 0 | |
| 19/10/2026 |
9.34
|
1,740,200 | 9.38 | 9.60 | 9.30 | 0 | 37,400 | 0 | |
| 16/10/2026 |
9.88
|
125,600 | 9.83 | 9.89 | 9.82 | 0 | 0 | 0 | |
| 15/10/2026 |
9.85
|
84,500 | 9.85 | 9.87 | 9.75 | 0 | 0 | 0 | |
| 14/10/2026 |
9.85
|
142,700 | 9.75 | 9.89 | 9.73 | 0 | 0 | 0 | |
| 13/10/2026 |
9.80
|
139,300 | 9.75 | 9.89 | 9.71 | 0 | 0 | 0 | |
| 12/10/2026 |
9.86
|
84,500 | 9.85 | 9.96 | 9.85 | 0 | 0 | 0 | |
| 09/10/2026 |
9.89
|
115,800 | 9.80 | 9.93 | 9.80 | 0 | 1,000 | 0.0 | |
| 08/10/2026 |
9.81
|
173,800 | 9.77 | 9.94 | 9.77 | 0 | 0 | 0 | |
| 07/10/2026 |
9.80
|
109,400 | 9.70 | 9.85 | 9.69 | 0 | 3,900 | 0.0 | |
| 06/10/2026 |
9.78
|
141,000 | 9.78 | 9.85 | 9.65 | 0 | 0 | 0 | |
| 05/10/2026 |
9.78
|
63,000 | 9.80 | 9.87 | 9.75 | 0 | 0 | 0 | |
| 02/10/2026 |
9.74
|
74,700 | 9.88 | 9.95 | 9.74 | 0 | 0 | 0 | |
| 01/10/2026 |
9.90
|
35,900 | 9.97 | 9.97 | 9.84 | 0 | 0 | 0 | |
| 30/09/2026 |
9.87
|
56,400 | 9.96 | 9.96 | 9.80 | 0 | 0 | 0 | |
| 29/09/2026 |
9.89
|
85,500 | 9.76 | 9.99 | 9.76 | 0 | 0 | 0 | |
| 28/09/2026 |
9.77
|
208,000 | 9.95 | 10 | 9.67 | 0 | 0 | 0 | |
| 25/09/2026 |
9.89
|
278,600 | 10.05 | 10.10 | 9.89 | 0 | 0 | 0 | |
| 24/09/2026 |
10.05
|
61,200 | 10.05 | 10.10 | 9.99 | 0 | 0 | 0 | |
| 23/09/2026 |
10.05
|
79,500 | 10.15 | 10.20 | 10 | 0 | 0 | 0 | |
| 22/09/2026 |
10.15
|
107,500 | 10.15 | 10.15 | 10 | 0 | 0 | 0 | |
| 21/09/2026 |
10.05
|
151,200 | 10.05 | 10.35 | 10 | 0 | 0 | 0 | |
| 18/09/2026 |
10.05
|
87,600 | 10 | 10.05 | 9.98 | 0 | 0 | 0 | |
| 17/09/2026 |
10
|
182,900 | 9.92 | 10.05 | 9.92 | 0 | 0 | 0 | |
| 16/09/2026 |
10
|
150,500 | 9.85 | 10.10 | 9.85 | 0 | 0 | 0 | |
| 15/09/2026 |
9.90
|
119,000 | 9.78 | 9.90 | 9.78 | 0 | 3,600 | 0.0 | |
| 14/09/2026 |
9.80
|
190,000 | 9.91 | 9.99 | 9.80 | 0 | 0 | 0 | |
| 11/09/2026 |
9.92
|
211,600 | 10.05 | 10.05 | 9.92 | 0 | 0 | 0 | |
| 10/09/2026 |
10.05
|
58,200 | 10.05 | 10.05 | 9.99 | 0 | 0 | 0 | |
| 09/09/2026 |
10
|
341,800 | 10.10 | 10.20 | 9.99 | 0 | 100,000 | -1.0 | |
| 08/09/2026 |
10.10
|
183,500 | 10.05 | 10.10 | 10 | 0 | 0 | 0 | |
| 07/09/2026 |
10.05
|
171,600 | 10.25 | 10.25 | 10.05 | 0 | 0 | 0 | |
| 04/09/2026 |
10.20
|
163,200 | 10.35 | 10.40 | 10.20 | 0 | 0 | 0 | |
| 03/09/2026 |
10.25
|
175,500 | 10.40 | 10.40 | 10.25 | 0 | 0 | 0 | |
| 28/08/2026 |
10.40
|
129,200 | 10.35 | 10.40 | 10.30 | 0 | 0 | 0 | |
| 27/08/2026 |
10.35
|
51,000 | 10.40 | 10.45 | 10.35 | 0 | 0 | 0 | |
| 26/08/2026 |
10.40
|
233,100 | 10.55 | 10.55 | 10.35 | 0 | 0 | 0 | |
| 25/08/2026 |
10.40
|
178,000 | 10.55 | 10.60 | 10.40 | 0 | 0 | 0 | |
| 24/08/2026 |
10.55
|
206,600 | 10.65 | 10.70 | 10.45 | 0 | 0 | 0 | |
| 21/08/2026 |
10.55
|
212,700 | 10.45 | 10.60 | 10.30 | 0 | 2,500 | 0.0 | |
| 20/08/2026 |
10.45
|
26,800 | 10.45 | 10.50 | 10.35 | 0 | 0 | 0 | |
| 19/08/2026 |
10.40
|
65,800 | 10.45 | 10.55 | 10.35 | 0 | 0 | 0 | |
| 18/08/2026 |
10.55
|
36,400 | 10.55 | 10.65 | 10.45 | 0 | 0 | 0 | |
| 17/08/2026 |
10.55
|
80,200 | 10.50 | 10.60 | 10.50 | 0 | 0 | 0 | |
| 14/08/2026 |
10.45
|
102,700 | 10.70 | 10.70 | 10.30 | 0 | 0 | 0 | |
| 13/08/2026 |
10.60
|
121,500 | 10.75 | 10.80 | 10.60 | 0 | 0 | 0 | |
| 12/08/2026 |
10.75
|
61,600 | 10.80 | 10.85 | 10.70 | 0 | 0 | 0 | |
| 11/08/2026 |
10.75
|
235,100 | 10.75 | 10.90 | 10.65 | 0 | 0 | 0 | |
| 10/08/2026 |
10.65
|
75,300 | 10.55 | 10.65 | 10.55 | 0 | 0 | 0 | |
| 07/08/2026 |
10.55
|
138,400 | 10.35 | 10.70 | 10.35 | 0 | 0 | 0 | |
| 06/08/2026 |
10.35
|
45,000 | 10.40 | 10.45 | 10.35 | 0 | 0 | 0 | |
| 05/08/2026 |
10.45
|
100,800 | 10.45 | 10.55 | 10.40 | 0 | 0 | 0 | |
| 04/08/2026 |
10.40
|
146,800 | 10.40 | 10.50 | 10.35 | 0 | 0 | 0 | |
| 03/08/2026 |
10.40
|
246,500 | 10.35 | 10.55 | 10.30 | 0 | 0 | 0 | |
| 31/07/2026 |
10.35
|
82,900 | 10.40 | 10.45 | 10.30 | 0 | 0 | 0 | |
| 30/07/2026 |
10.40
|
152,300 | 10.05 | 10.40 | 10.05 | 0 | 11,700 | -0.1 | |
| 29/07/2026 |
10.20
|
132,300 | 10.15 | 10.20 | 10.10 | 0 | 0 | 0 | |
| 28/07/2026 |
10.15
|
121,600 | 9.98 | 10.20 | 9.97 | 0 | 0 | 0 | |
| 27/07/2026 |
9.98
|
145,000 | 10.05 | 10.15 | 9.98 | 0 | 0 | 0 | |
| 24/07/2026 |
10
|
335,500 | 10.15 | 10.20 | 10 | 0 | 0 | 0 | |
| 23/07/2026 |
10.10
|
306,000 | 10.10 | 10.20 | 10 | 0 | 0 | 0 | |
| 22/07/2026 |
10.10
|
451,600 | 10.35 | 10.40 | 10.05 | 0 | 0 | 0 | |
| 21/07/2026 |
10.20
|
766,600 | 10.75 | 10.75 | 10.05 | 0 | 207,700 | -2.2 | |
| 20/07/2026 |
10.75
|
196,000 | 11 | 11 | 10.60 | 0 | 0 | 0 | |
| 17/07/2026 |
11
|
39,900 | 11.05 | 11.15 | 11 | 0 | 1,000 | 0.0 | |
| 16/07/2026 |
11.05
|
164,700 | 11.20 | 11.20 | 10.90 | 0 | 0 | 0 | |
| 15/07/2026 |
11.15
|
114,400 | 11.25 | 11.30 | 11 | 0 | 0 | 0 | |
| 14/07/2026 |
11.25
|
149,600 | 11.45 | 11.45 | 11.20 | 0 | 0 | 0 | |
| 13/07/2026 |
11.25
|
218,900 | 11.50 | 11.50 | 11.20 | 0 | 0 | 0 | |
| 10/07/2026 |
11.50
|
278,200 | 11.40 | 11.55 | 11.35 | 0 | 207,700 | -2.4 | |
| 09/07/2026 |
11.50
|
157,300 | 11.50 | 11.60 | 11.45 | 0 | 100 | 0.0 | |
| 08/07/2026 |
11.50
|
163,700 | 11.60 | 11.60 | 11.45 | 0 | 100 | 0.0 | |
| 07/07/2026 |
11.60
|
102,500 | 11.50 | 11.65 | 11.45 | 0 | 0 | 0 | |
| 06/07/2026 |
11.50
|
166,100 | 11.85 | 11.85 | 11.50 | 0 | 0 | 0 | |
| 03/07/2026 |
11.85
|
90,200 | 11.90 | 11.95 | 11.80 | 0 | 0 | 0 | |
| 02/07/2026 |
11.90
|
243,500 | 11.85 | 12.05 | 11.85 | 0 | 0 | 0 | |
| 01/07/2026 |
11.80
|
102,300 | 11.80 | 11.85 | 11.75 | 0 | 200 | 0.0 | |
| 30/06/2026 |
11.80
|
97,000 | 11.85 | 11.85 | 11.80 | 0 | 0 | 0 | |
| 29/06/2026 |
11.85
|
298,600 | 11.65 | 11.90 | 11.60 | 0 | 0 | 0 | |
| 26/06/2026 |
11.60
|
87,800 | 11.70 | 11.70 | 11.55 | 0 | 0 | 0 | |
| 25/06/2026 |
11.70
|
221,000 | 11.55 | 11.70 | 11.55 | 0 | 0 | 0 | |
| 24/06/2026 |
11.50
|
147,000 | 11.60 | 11.65 | 11.45 | 0 | 0 | 0 | |
| 23/06/2026 |
11.65
|
177,400 | 11.65 | 11.70 | 11.50 | 0 | 7,500 | -0.1 | |
| 22/06/2026 |
11.70
|
298,500 | 11.65 | 11.70 | 11.45 | 0 | 0 | 0 | |
| 19/06/2026 |
11.65
|
139,100 | 11.75 | 11.75 | 11.65 | 0 | 0 | 0 | |
| 18/06/2026 |
11.75
|
180,900 | 11.90 | 11.90 | 11.75 | 0 | 0 | 0 | |
| 17/06/2026 |
11.85
|
285,800 | 11.80 | 11.90 | 11.70 | 0 | 0 | 0 | |
| 16/06/2026 |
11.80
|
231,800 | 11.70 | 11.80 | 11.65 | 0 | 0 | 0 | |
| 15/06/2026 |
11.75
|
570,300 | 11.70 | 11.80 | 11.65 | 0 | 0 | 0 | |
| 12/06/2026 |
11.75
|
238,100 | 11.75 | 11.90 | 11.70 | 0 | 0 | 0 | |
| 11/06/2026 |
11.80
|
64,300 | 11.80 | 11.90 | 11.80 | 0 | 0 | 0 | |
| 10/06/2026 |
11.85
|
160,800 | 11.80 | 11.95 | 11.80 | 0 | 0 | 0 | |
| 09/06/2026 |
11.90
|
88,900 | 11.90 | 12 | 11.80 | 0 | 0 | 0 | |
| 08/06/2026 |
11.95
|
131,500 | 12 | 12.05 | 11.90 | 0 | 0 | 0 | |
| 05/06/2026 |
12.05
|
95,200 | 12.05 | 12.15 | 12.05 | 0 | 0 | 0 | |
| 04/06/2026 |
12.10
|
106,300 | 12.10 | 12.15 | 12.10 | 0 | 0 | 0 | |
| 03/06/2026: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 03/06/2026 |
12.10
|
228,900 | 12.20 | 12.35 | 12.05 | 0 | 0 | 0 | |