| 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) |
0.05 | 0.47% | 1,450,100 | -200 | 0.0 |
10.50
10.90
10.90
|
|
2 tháng
(2026-08-10) |
-0.20 | -1.83% | 1,518,300 | -400 | 0.0 |
10.50
10.90
10.90
|
|
3 tháng
(2026-07-10) |
-0.20 | -1.83% | 1,723,000 | -400 | 0.0 |
10.50
11.05
10.90
|
|
6 tháng
(2026-04-13) |
-0.18 | -1.61% | 1,908,800 | 2,100 | 0.0 |
10.41
11.06
10.90
|
|
12 tháng
(2025-10-13) |
-0.45 | -4.07% | 3,434,200 | -10,700 | -0.1 |
9.95
11.15
10.90
|
|
24 tháng
(2024-10-18) |
0.97 | 9.93% | 8,065,800 | -17,200 | -0.2 |
9.30
11.82
10.90
|
|
36 tháng
(2023-10-24) |
2.37 | 28.43% | 14,470,300 | -17,750 | -0.2 |
8.08
11.82
10.90
|
|
60 tháng
(2021-11-03) |
-5.31 | -33.15% | 55,018,400 | -432,130 | -16.8 |
6.77
18.05
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
|
4,300 | 10.85 | 10.90 | 10.85 | 0 | 0 | 0 | |
| 22/10/2026 |
10.90
|
1,200 | 10.70 | 10.90 | 10.70 | 100 | 0 | 0 | |
| 21/10/2026 |
10.75
|
3,700 | 10.85 | 10.85 | 10.75 | 0 | 0 | 0 | |
| 20/10/2026 |
10.95
|
3,100 | 10.85 | 10.95 | 10.85 | 0 | 100 | 0 | |
| 19/10/2026 |
10.90
|
14,500 | 10.80 | 11 | 10.60 | 0 | 0 | 0 | |
| 16/10/2026 |
10.85
|
10,400 | 10.80 | 10.85 | 10.80 | 0 | 0 | 0 | |
| 15/10/2026 |
10.80
|
600 | 10.85 | 10.85 | 10.80 | 0 | 100 | 0 | |
| 14/10/2026 |
10.70
|
6,100 | 10.95 | 10.95 | 10.70 | 0 | 0 | 0 | |
| 13/10/2026 |
10.75
|
4,300 | 10.85 | 11.10 | 10.75 | 0 | 0 | 0 | |
| 12/10/2026 |
10.70
|
10,100 | 10.70 | 10.85 | 10.70 | 0 | 0 | 0 | |
| 09/10/2026 |
10.70
|
3,000 | 10.80 | 10.80 | 10.70 | 0 | 0 | 0 | |
| 08/10/2026 |
10.70
|
1,300,000 | 10.50 | 10.80 | 10.45 | 500 | 0 | 0.0 | |
| 07/10/2026 |
10.50
|
1,700 | 10.80 | 10.80 | 10.50 | 0 | 0 | 0 | |
| 06/10/2026 |
10.80
|
11,200 | 10.50 | 10.80 | 10.50 | 0 | 0 | 0 | |
| 05/10/2026 |
10.80
|
12,100 | 10.60 | 10.80 | 10.40 | 0 | 0 | 0 | |
| 02/10/2026 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 | |
| 01/10/2026 |
10.70
|
2,200 | 10.80 | 10.85 | 10.70 | 0 | 0 | 0 | |
| 30/09/2026 |
10.80
|
25,400 | 10.75 | 10.80 | 10.50 | 0 | 0 | 0 | |
| 29/09/2026 |
10.70
|
7,000 | 10.55 | 10.70 | 10.35 | 0 | 0 | 0 | |
| 28/09/2026 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 | |
| 25/09/2026 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 | |
| 24/09/2026 |
10.70
|
18,600 | 10.60 | 10.75 | 10.55 | 0 | 600 | 0.0 | |
| 23/09/2026 |
10.60
|
3,300 | 10.60 | 10.70 | 10.60 | 0 | 0 | 0 | |
| 22/09/2026 |
10.60
|
1,800 | 10.75 | 10.75 | 10.60 | 0 | 0 | 0 | |
| 21/09/2026 |
10.70
|
26,300 | 10.80 | 10.80 | 10.50 | 0 | 0 | 0 | |
| 18/09/2026 |
10.65
|
7,600 | 10.60 | 10.65 | 10.50 | 0 | 0 | 0 | |
| 17/09/2026 |
10.60
|
900 | 10.55 | 10.60 | 10.55 | 0 | 0 | 0 | |
| 16/09/2026 |
10.50
|
600 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
| 15/09/2026 |
10.75
|
300 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 | |
| 14/09/2026 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 | |
| 11/09/2026 |
10.70
|
3,100 | 10.65 | 10.90 | 10.65 | 0 | 100 | 0.0 | |
| 10/09/2026 |
10.85
|
8,600 | 10.80 | 10.85 | 10.80 | 0 | 0 | 0 | |
| 09/09/2026 |
10.80
|
7,400 | 10.80 | 10.85 | 10.60 | 0 | 0 | 0 | |
| 08/09/2026 |
10.65
|
12,000 | 10.70 | 10.85 | 10.60 | 0 | 0 | 0 | |
| 07/09/2026 |
10.70
|
1,600 | 10.75 | 10.80 | 10.70 | 0 | 0 | 0 | |
| 04/09/2026 |
10.80
|
3,400 | 10.80 | 10.85 | 10.70 | 0 | 0 | 0 | |
| 03/09/2026 |
10.80
|
5,100 | 10.75 | 10.80 | 10.75 | 0 | 0 | 0 | |
| 28/08/2026 |
10.75
|
3,100 | 10.65 | 10.75 | 10.65 | 0 | 0 | 0 | |
| 27/08/2026 |
10.80
|
3,900 | 10.60 | 10.80 | 10.60 | 0 | 0 | 0 | |
| 26/08/2026 |
10.60
|
900 | 10.70 | 10.70 | 10.60 | 0 | 0 | 0 | |
| 25/08/2026 |
10.55
|
2,200 | 10.50 | 10.55 | 10.50 | 0 | 0 | 0 | |
| 24/08/2026 |
10.75
|
7,300 | 10.60 | 10.75 | 10.50 | 0 | 200 | 0.0 | |
| 21/08/2026 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
| 20/08/2026 |
10.80
|
5,600 | 10.60 | 10.80 | 10.55 | 0 | 0 | 0 | |
| 19/08/2026 |
10.60
|
6,500 | 10.70 | 10.85 | 10.60 | 0 | 0 | 0 | |
| 18/08/2026 |
10.60
|
200 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 | |
| 17/08/2026 |
10.75
|
0 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 | |
| 14/08/2026 |
10.75
|
10,500 | 10.70 | 10.80 | 10.60 | 0 | 0 | 0 | |
| 13/08/2026 |
10.70
|
200 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 | |
| 12/08/2026 |
10.55
|
2,600 | 10.65 | 10.65 | 10.50 | 0 | 0 | 0 | |
| 11/08/2026 |
10.90
|
10,500 | 10.75 | 10.90 | 10.65 | 0 | 0 | 0 | |
| 10/08/2026 |
10.90
|
4,600 | 10.70 | 10.90 | 10.70 | 0 | 0 | 0 | |
| 07/08/2026 |
10.85
|
1,500 | 10.75 | 10.85 | 10.75 | 0 | 0 | 0 | |
| 06/08/2026 |
10.65
|
3,400 | 10.80 | 10.80 | 10.65 | 0 | 0 | 0 | |
| 05/08/2026 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 | |
| 04/08/2026 |
10.60
|
600 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 | |
| 03/08/2026 |
10.70
|
19,000 | 10.65 | 10.85 | 10.55 | 0 | 0 | 0 | |
| 31/07/2026 |
10.85
|
24,400 | 10.65 | 10.85 | 10.50 | 0 | 0 | 0 | |
| 30/07/2026 |
10.70
|
10,200 | 10.75 | 10.75 | 10.50 | 0 | 0 | 0 | |
| 29/07/2026 |
10.75
|
19,800 | 10.40 | 10.85 | 10.35 | 100 | 0 | 0.0 | |
| 28/07/2026 |
10.75
|
6,600 | 10.60 | 11.10 | 10.60 | 0 | 0 | 0 | |
| 27/07/2026 |
10.70
|
2,900 | 10.65 | 10.70 | 10.65 | 0 | 0 | 0 | |
| 24/07/2026 |
10.90
|
19,100 | 11 | 11 | 10.60 | 100 | 0 | 0.0 | |
| 23/07/2026 |
11
|
7,000 | 10.70 | 11 | 10.65 | 0 | 0 | 0 | |
| 22/07/2026 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 | |
| 21/07/2026 |
10.90
|
10,900 | 10.95 | 11.15 | 10.90 | 0 | 0 | 0 | |
| 20/07/2026 |
11
|
17,800 | 11 | 11 | 10.75 | 0 | 0 | 0 | |
| 17/07/2026 |
11
|
16,200 | 10.95 | 11.05 | 10.90 | 0 | 0 | 0 | |
| 16/07/2026 |
10.95
|
23,300 | 11.05 | 11.20 | 10.90 | 0 | 0 | 0 | |
| 15/07/2026 |
11.05
|
7,500 | 10.90 | 11.40 | 10.90 | 0 | 0 | 0 | |
| 14/07/2026 |
10.80
|
10,800 | 10.65 | 10.80 | 10.60 | 0 | 200 | 0.0 | |
| 13/07/2026 |
10.90
|
3,300 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 | |
| 10/07/2026 |
10.90
|
400 | 10.65 | 10.90 | 10.65 | 0 | 0 | 0 | |
| 09/07/2026 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 | |
| 08/07/2026 |
10.90
|
300 | 10.70 | 10.90 | 10.70 | 0 | 0 | 0 | |
| 07/07/2026 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 | |
| 06/07/2026 |
10.70
|
3,600 | 10.85 | 10.85 | 10.70 | 0 | 300 | 0.0 | |
| 03/07/2026 |
10.60
|
200 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 | |
| 02/07/2026 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 | |
| 01/07/2026 |
10.70
|
4,300 | 10.95 | 10.95 | 10.55 | 0 | 0 | 0 | |
| 30/06/2026 |
10.95
|
100 | 10.95 | 10.95 | 10.95 | 0 | 0 | 0 | |
| 29/06/2026 |
10.95
|
800 | 10.95 | 10.95 | 10.95 | 0 | 0 | 0 | |
| 26/06/2026 |
10.60
|
1,500 | 10.65 | 10.65 | 10.60 | 0 | 0 | 0 | |
| 25/06/2026 |
10.60
|
100 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 | |
| 24/06/2026 |
10.55
|
200 | 10.60 | 10.60 | 10.55 | 0 | 0 | 0 | |
| 23/06/2026 |
10.60
|
200 | 10.40 | 10.60 | 10.40 | 0 | 0 | 0 | |
| 22/06/2026 |
11
|
400 | 10.95 | 11 | 10.65 | 0 | 0 | 0 | |
| 19/06/2026 |
10.95
|
500 | 10.65 | 10.95 | 10.65 | 0 | 0 | 0 | |
| 18/06/2026 |
10.80
|
900 | 10.70 | 10.80 | 10.70 | 0 | 0 | 0 | |
| 17/06/2026: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
| 17/06/2026 |
10.70
|
1,300 | 10.80 | 10.80 | 10.70 | 0 | 0 | 0 | |
| 16/06/2026 |
10.55
|
8,300 | 10.74 | 10.74 | 10.55 | 0 | 0 | 0 | |
| 15/06/2026 |
10.64
|
10,500 | 10.55 | 10.64 | 10.50 | 100 | 0 | 0.0 | |
| 12/06/2026 |
10.55
|
3,700 | 10.55 | 10.69 | 10.55 | 0 | 0 | 0 | |
| 11/06/2026 |
10.64
|
200 | 10.64 | 10.64 | 10.64 | 0 | 0 | 0 | |
| 10/06/2026 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
| 09/06/2026 |
10.50
|
2,000 | 10.55 | 10.55 | 10.50 | 0 | 0 | 0 | |
| 08/06/2026 |
10.50
|
4,800 | 10.50 | 10.60 | 10.50 | 0 | 0 | 0 | |
| 05/06/2026 |
10.50
|
2,000 | 10.55 | 10.55 | 10.50 | 0 | 0 | 0 | |
| 04/06/2026 |
10.55
|
0 | 10.55 | 10.55 | 10.55 | 0 | 0 | 0 | |
| 03/06/2026 |
10.55
|
100 | 10.55 | 10.55 | 10.55 | 0 | 0 | 0 | |