| 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) |
-0.02 | -0.20% | 4,500 | 0 | 0 |
10.30
11
10.90
|
|
2 tháng
(2026-08-10) |
0.52 | 5.30% | 9,000 | 0 | 0 |
9.78
11
10.90
|
|
3 tháng
(2026-07-10) |
0.43 | 4.34% | 9,400 | 0 | 0 |
9.78
11
10.90
|
|
6 tháng
(2026-04-13) |
0.34 | 3.40% | 30,400 | 0 | 0 |
9.15
11
10.90
|
|
12 tháng
(2025-10-13) |
-0.11 | -1.06% | 57,500 | 0 | 0 |
8.44
11
10.90
|
|
24 tháng
(2024-10-18) |
2.03 | 24.52% | 108,207 | 0 | 0 |
7.86
12.12
10.90
|
|
36 tháng
(2023-10-24) |
2.66 | 34.89% | 194,314 | -50,500 | -0.5 |
7.25
12.12
10.90
|
|
60 tháng
(2021-11-03) |
2.53 | 32.63% | 590,873 | -33,500 | -0.3 |
5.93
12.12
10.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/10/2026 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 | |
| 22/10/2026 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 | |
| 21/10/2026 |
10.90
|
600 | 10.80 | 10.90 | 10.80 | 0 | 0 | 0 | |
| 20/10/2026 |
10.90
|
1,000 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 | |
| 19/10/2026 |
11
|
100 | 11 | 11 | 11 | 0 | 0 | 0 | |
| 16/10/2026 |
10.90
|
500 | 10.80 | 10.90 | 10.80 | 0 | 0 | 0 | |
| 15/10/2026 |
10.90
|
100 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 | |
| 14/10/2026 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
| 13/10/2026 |
10.50
|
4,000 | 11 | 11 | 10.50 | 0 | 0 | 0 | |
| 12/10/2026 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 | |
| 09/10/2026 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 | |
| 08/10/2026 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 | |
| 07/10/2026 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 | |
| 06/10/2026 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 | |
| 05/10/2026 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 | |
| 02/10/2026 |
10.30
|
2,000 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 | |
| 01/10/2026 |
10.90
|
100 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 | |
| 30/09/2026 |
11
|
700 | 8.80 | 11.30 | 8.80 | 0 | 0 | 0 | |
| 29/09/2026 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 | |
| 28/09/2026 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 | |
| 25/09/2026 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 | |
| 24/09/2026 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 | |
| 23/09/2026 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 | |
| 22/09/2026 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 | |
| 21/09/2026 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 | |
| 18/09/2026 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 | |
| 17/09/2026 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 | |
| 16/09/2026 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 | |
| 15/09/2026 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 | |
| 14/09/2026: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
| 14/09/2026 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 | |
| 11/09/2026 |
10.50
|
400 | 10.59 | 10.59 | 9.96 | 0 | 0 | 0 | |
| 10/09/2026 |
10.59
|
0 | 10.59 | 10.59 | 10.59 | 0 | 0 | 0 | |
| 09/09/2026 |
10.95
|
300 | 10.32 | 10.95 | 10.32 | 0 | 0 | 0 | |
| 08/09/2026 |
10.32
|
1,000 | 10.14 | 10.32 | 10.14 | 0 | 0 | 0 | |
| 07/09/2026 |
10.14
|
100 | 10.14 | 10.14 | 10.14 | 0 | 0 | 0 | |
| 04/09/2026 |
9.87
|
100 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 | |
| 03/09/2026 |
9.87
|
3,100 | 9.42 | 9.87 | 9.24 | 0 | 0 | 0 | |
| 28/08/2026 |
9.87
|
0 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 | |
| 27/08/2026 |
9.87
|
1,000 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 | |
| 26/08/2026 |
9.78
|
0 | 9.78 | 9.78 | 9.78 | 0 | 0 | 0 | |
| 25/08/2026 |
9.78
|
0 | 9.78 | 9.78 | 9.78 | 0 | 0 | 0 | |
| 24/08/2026 |
9.78
|
200 | 9.78 | 9.78 | 9.78 | 0 | 0 | 0 | |
| 21/08/2026 |
9.78
|
0 | 9.78 | 9.78 | 9.78 | 0 | 0 | 0 | |
| 20/08/2026 |
9.78
|
0 | 9.78 | 9.78 | 9.78 | 0 | 0 | 0 | |
| 19/08/2026 |
9.78
|
0 | 9.78 | 9.78 | 9.78 | 0 | 0 | 0 | |
| 18/08/2026 |
9.78
|
0 | 9.78 | 9.78 | 9.78 | 0 | 0 | 0 | |
| 17/08/2026 |
9.78
|
0 | 9.78 | 9.78 | 9.78 | 0 | 0 | 0 | |
| 14/08/2026 |
9.78
|
0 | 9.78 | 9.78 | 9.78 | 0 | 0 | 0 | |
| 13/08/2026 |
9.78
|
0 | 9.78 | 9.78 | 9.78 | 0 | 0 | 0 | |
| 12/08/2026 |
9.78
|
0 | 9.78 | 9.78 | 9.78 | 0 | 0 | 0 | |
| 11/08/2026 |
9.78
|
0 | 9.78 | 9.78 | 9.78 | 0 | 0 | 0 | |
| 10/08/2026 |
9.78
|
0 | 9.78 | 9.78 | 9.78 | 0 | 0 | 0 | |
| 07/08/2026 |
9.78
|
0 | 9.78 | 9.78 | 9.78 | 0 | 0 | 0 | |
| 06/08/2026 |
9.78
|
0 | 9.78 | 9.78 | 9.78 | 0 | 0 | 0 | |
| 05/08/2026 |
9.78
|
0 | 9.78 | 9.78 | 9.78 | 0 | 0 | 0 | |
| 04/08/2026 |
9.78
|
0 | 9.78 | 9.78 | 9.78 | 0 | 0 | 0 | |
| 03/08/2026 |
9.78
|
0 | 9.78 | 9.78 | 9.78 | 0 | 0 | 0 | |
| 31/07/2026 |
9.78
|
100 | 9.78 | 9.78 | 9.78 | 0 | 0 | 0 | |
| 30/07/2026 |
9.78
|
0 | 9.78 | 9.78 | 9.78 | 0 | 0 | 0 | |
| 29/07/2026 |
9.78
|
0 | 9.78 | 9.78 | 9.78 | 0 | 0 | 0 | |
| 28/07/2026 |
9.78
|
100 | 9.78 | 9.78 | 9.78 | 0 | 0 | 0 | |
| 27/07/2026 |
9.78
|
0 | 9.78 | 9.78 | 9.78 | 0 | 0 | 0 | |
| 24/07/2026 |
9.78
|
0 | 9.78 | 9.78 | 9.78 | 0 | 0 | 0 | |
| 23/07/2026 |
9.78
|
0 | 9.78 | 9.78 | 9.78 | 0 | 0 | 0 | |
| 22/07/2026 |
9.78
|
100 | 9.78 | 9.78 | 9.78 | 0 | 0 | 0 | |
| 21/07/2026 |
9.78
|
100 | 9.78 | 9.78 | 9.78 | 0 | 0 | 0 | |
| 20/07/2026 |
9.87
|
0 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 | |
| 17/07/2026 |
9.87
|
0 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 | |
| 16/07/2026 |
9.87
|
0 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 | |
| 15/07/2026 |
9.87
|
0 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 | |
| 14/07/2026 |
9.87
|
0 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 | |
| 13/07/2026 |
9.87
|
0 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 | |
| 10/07/2026 |
9.87
|
0 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 | |
| 09/07/2026 |
9.87
|
0 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 | |
| 08/07/2026 |
9.87
|
0 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 | |
| 07/07/2026 |
9.87
|
0 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 | |
| 06/07/2026 |
9.87
|
0 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 | |
| 03/07/2026 |
9.87
|
100 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 | |
| 02/07/2026 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
| 01/07/2026 |
9.87
|
0 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 | |
| 30/06/2026 |
9.87
|
0 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 | |
| 29/06/2026 |
9.87
|
1,000 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 | |
| 26/06/2026 |
9.51
|
0 | 9.51 | 9.51 | 9.51 | 0 | 0 | 0 | |
| 25/06/2026 |
9.51
|
700 | 9.51 | 9.51 | 9.51 | 0 | 0 | 0 | |
| 24/06/2026 |
9.51
|
600 | 9.51 | 9.51 | 9.51 | 0 | 0 | 0 | |
| 23/06/2026 |
9.51
|
0 | 9.51 | 9.51 | 9.51 | 0 | 0 | 0 | |
| 22/06/2026 |
9.51
|
1,000 | 9.51 | 9.51 | 9.51 | 0 | 0 | 0 | |
| 19/06/2026 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 | |
| 18/06/2026 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 | |
| 17/06/2026 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 | |
| 16/06/2026 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 | |
| 15/06/2026 |
9.15
|
100 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 | |
| 12/06/2026 |
9.51
|
4,100 | 9.06 | 9.51 | 9.06 | 0 | 0 | 0 | |
| 11/06/2026 |
9.24
|
6,700 | 8.97 | 9.24 | 8.97 | 0 | 0 | 0 | |
| 10/06/2026 |
9.15
|
2,600 | 9.42 | 9.42 | 9.15 | 0 | 0 | 0 | |
| 09/06/2026 |
9.42
|
1,200 | 9.87 | 9.87 | 9.42 | 0 | 0 | 0 | |
| 08/06/2026 |
10.32
|
0 | 10.32 | 10.32 | 10.32 | 0 | 0 | 0 | |
| 05/06/2026 |
10.32
|
0 | 10.32 | 10.32 | 10.32 | 0 | 0 | 0 | |
| 04/06/2026 |
10.32
|
0 | 10.32 | 10.32 | 10.32 | 0 | 0 | 0 | |
| 03/06/2026 |
10.32
|
0 | 10.32 | 10.32 | 10.32 | 0 | 0 | 0 | |