| 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) |
-0.19 | -2.13% | 156,200 | 0 | 0 |
8.80
9.20
8.90
|
|
2 tháng
(2026-08-10) |
-0.48 | -5.15% | 284,100 | 0 | 0 |
8.80
9.48
8.90
|
|
3 tháng
(2026-07-10) |
-0.48 | -5.15% | 432,600 | 0 | 0 |
8.80
9.67
8.90
|
|
6 tháng
(2026-04-13) |
-1.55 | -14.81% | 1,061,400 | 2,500 | 0.0 |
8.80
10.83
8.90
|
|
12 tháng
(2025-10-13) |
-2.22 | -20% | 4,170,300 | -1,100 | 0.0 |
8.80
11.61
8.90
|
|
24 tháng
(2024-10-18) |
-3.85 | -30.17% | 9,519,348 | -15,200 | -0.1 |
8.80
14.53
8.90
|
|
36 tháng
(2023-10-24) |
-3.05 | -25.50% | 14,897,271 | -2,110 | 0.0 |
8.14
14.83
8.90
|
|
60 tháng
(2021-11-03) |
-5.19 | -36.82% | 33,969,569 | -25,310 | 0.1 |
7.64
15.56
8.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/10/2026 |
8.90
|
5,200 | 8.80 | 8.90 | 8.80 | 0 | 0 | 0 | |
| 22/10/2026 |
8.90
|
6,900 | 8.70 | 8.90 | 8.70 | 0 | 0 | 0 | |
| 21/10/2026 |
8.80
|
29,900 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 | |
| 20/10/2026 |
8.90
|
24,700 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 | |
| 19/10/2026 |
8.90
|
900 | 8.70 | 8.90 | 8.70 | 0 | 0 | 0 | |
| 16/10/2026 |
8.90
|
22,400 | 8.90 | 9 | 8.80 | 0 | 0 | 0 | |
| 15/10/2026 |
8.80
|
7,200 | 8.80 | 8.90 | 8.80 | 0 | 0 | 0 | |
| 14/10/2026 |
8.80
|
1,100 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 | |
| 13/10/2026 |
8.70
|
1,600 | 7.50 | 8.80 | 7.50 | 0 | 0 | 0 | |
| 12/10/2026 |
8.80
|
7,600 | 8.70 | 8.90 | 8.50 | 0 | 0 | 0 | |
| 09/10/2026 |
8.80
|
26,100 | 8.90 | 9 | 8.40 | 0 | 0 | 0 | |
| 08/10/2026 |
8.90
|
8,100 | 9 | 9.20 | 8.60 | 0 | 0 | 0 | |
| 07/10/2026 |
9
|
14,000 | 9.20 | 9.20 | 9 | 0 | 0 | 0 | |
| 06/10/2026 |
9.10
|
10,500 | 9.20 | 9.30 | 8.90 | 0 | 0 | 0 | |
| 05/10/2026 |
9.20
|
6,700 | 9.20 | 9.20 | 9.10 | 0 | 0 | 0 | |
| 02/10/2026: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
| 02/10/2026 |
9.10
|
1,700 | 9.20 | 9.20 | 9.10 | 0 | 0 | 0 | |
| 01/10/2026 |
8.90
|
5,000 | 9.00 | 9.00 | 8.71 | 0 | 0 | 0 | |
| 30/09/2026 |
9.00
|
15,400 | 8.90 | 9.09 | 8.51 | 0 | 0 | 0 | |
| 29/09/2026 |
8.90
|
7,500 | 8.90 | 9.09 | 8.90 | 0 | 0 | 0 | |
| 28/09/2026 |
8.90
|
6,000 | 9.00 | 9.00 | 8.90 | 0 | 0 | 0 | |
| 25/09/2026 |
8.80
|
3,500 | 9.00 | 9.00 | 8.80 | 0 | 0 | 0 | |
| 24/09/2026 |
9.00
|
2,100 | 8.90 | 9.00 | 8.90 | 0 | 0 | 0 | |
| 23/09/2026 |
9.00
|
7,600 | 8.90 | 9.00 | 8.90 | 0 | 0 | 0 | |
| 22/09/2026 |
8.90
|
2,800 | 9.00 | 9.00 | 8.90 | 0 | 0 | 0 | |
| 21/09/2026 |
8.90
|
11,600 | 8.90 | 9.00 | 8.90 | 0 | 0 | 0 | |
| 18/09/2026 |
8.90
|
1,200 | 8.90 | 9.00 | 8.90 | 0 | 0 | 0 | |
| 17/09/2026 |
9.00
|
14,700 | 9.00 | 9.00 | 8.90 | 0 | 0 | 0 | |
| 16/09/2026 |
8.90
|
6,400 | 9.00 | 9.09 | 8.90 | 0 | 0 | 0 | |
| 15/09/2026 |
8.90
|
9,900 | 9.19 | 9.19 | 8.71 | 0 | 0 | 0 | |
| 14/09/2026 |
9.09
|
1,700 | 9.19 | 9.19 | 9.00 | 0 | 0 | 0 | |
| 11/09/2026 |
9.09
|
6,400 | 9.09 | 9.19 | 9.00 | 0 | 0 | 0 | |
| 10/09/2026 |
9.09
|
5,600 | 9.09 | 9.09 | 9.00 | 0 | 0 | 0 | |
| 09/09/2026 |
9.19
|
5,200 | 9.19 | 9.19 | 9.00 | 0 | 0 | 0 | |
| 08/09/2026 |
9.09
|
2,600 | 9.19 | 9.19 | 9.09 | 0 | 0 | 0 | |
| 07/09/2026 |
9.19
|
16,600 | 9.19 | 9.19 | 9.09 | 0 | 0 | 0 | |
| 04/09/2026 |
9.19
|
16,000 | 9.29 | 9.29 | 9.09 | 0 | 0 | 0 | |
| 03/09/2026 |
9.19
|
2,600 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 | |
| 28/08/2026 |
9.29
|
3,400 | 9.09 | 9.29 | 9.09 | 0 | 0 | 0 | |
| 27/08/2026 |
9.19
|
5,100 | 9.19 | 9.19 | 9.09 | 0 | 0 | 0 | |
| 26/08/2026 |
9.29
|
3,600 | 9.19 | 9.29 | 9.19 | 0 | 0 | 0 | |
| 25/08/2026 |
9.19
|
1,800 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 | |
| 24/08/2026 |
9.29
|
4,900 | 9.19 | 9.29 | 9.19 | 0 | 0 | 0 | |
| 21/08/2026 |
9.19
|
12,900 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 | |
| 20/08/2026 |
9.19
|
2,400 | 9.29 | 9.29 | 9.19 | 0 | 0 | 0 | |
| 19/08/2026 |
9.29
|
1,600 | 9.48 | 9.48 | 9.29 | 0 | 0 | 0 | |
| 18/08/2026 |
9.19
|
4,000 | 9.29 | 9.29 | 9.19 | 0 | 0 | 0 | |
| 17/08/2026 |
9.29
|
1,500 | 9.29 | 9.38 | 9.29 | 0 | 0 | 0 | |
| 14/08/2026 |
9.29
|
14,000 | 9.38 | 9.38 | 9.29 | 0 | 0 | 0 | |
| 13/08/2026 |
9.19
|
15,000 | 9.29 | 9.38 | 9.19 | 0 | 0 | 0 | |
| 12/08/2026 |
9.19
|
5,100 | 9.48 | 9.48 | 9.19 | 0 | 0 | 0 | |
| 11/08/2026 |
9.48
|
2,100 | 9.29 | 9.48 | 9.19 | 0 | 0 | 0 | |
| 10/08/2026 |
9.38
|
15,300 | 9.48 | 9.48 | 9.19 | 0 | 0 | 0 | |
| 07/08/2026 |
9.38
|
1,400 | 9.19 | 9.48 | 9.19 | 0 | 0 | 0 | |
| 06/08/2026 |
9.29
|
200 | 9.19 | 9.29 | 9.19 | 0 | 0 | 0 | |
| 05/08/2026 |
9.38
|
4,300 | 9.38 | 9.38 | 9.19 | 0 | 0 | 0 | |
| 04/08/2026 |
9.29
|
2,500 | 9.48 | 9.48 | 9.29 | 0 | 0 | 0 | |
| 03/08/2026 |
9.29
|
2,300 | 9.19 | 9.48 | 9.19 | 0 | 0 | 0 | |
| 31/07/2026 |
9.29
|
400 | 9.48 | 9.48 | 9.29 | 0 | 0 | 0 | |
| 30/07/2026 |
9.29
|
700 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 | |
| 29/07/2026 |
9.29
|
1,400 | 9.38 | 9.38 | 9.19 | 0 | 0 | 0 | |
| 28/07/2026 |
9.19
|
7,400 | 9.19 | 9.48 | 9.19 | 0 | 0 | 0 | |
| 27/07/2026 |
9.48
|
5,400 | 9.58 | 9.58 | 9.29 | 0 | 0 | 0 | |
| 24/07/2026 |
9.19
|
2,300 | 9.29 | 9.29 | 9.19 | 0 | 0 | 0 | |
| 23/07/2026 |
9.48
|
4,300 | 9.29 | 9.58 | 9.00 | 0 | 0 | 0 | |
| 22/07/2026 |
9.48
|
2,200 | 9.67 | 9.67 | 9.48 | 0 | 0 | 0 | |
| 21/07/2026 |
9.38
|
1,100 | 9.38 | 9.67 | 9.38 | 0 | 0 | 0 | |
| 20/07/2026 |
9.67
|
43,200 | 9.29 | 9.67 | 9.19 | 0 | 0 | 0 | |
| 17/07/2026 |
9.29
|
24,000 | 9.19 | 9.29 | 9.09 | 0 | 0 | 0 | |
| 16/07/2026 |
9.19
|
12,900 | 9.29 | 9.29 | 9.09 | 0 | 0 | 0 | |
| 15/07/2026 |
9.29
|
12,800 | 9.38 | 9.38 | 9.09 | 0 | 0 | 0 | |
| 14/07/2026 |
9.29
|
900 | 9.48 | 9.48 | 9.29 | 0 | 0 | 0 | |
| 13/07/2026 |
9.58
|
12,900 | 9.38 | 9.67 | 9.19 | 0 | 0 | 0 | |
| 10/07/2026 |
9.38
|
5,900 | 9.48 | 9.48 | 9.38 | 0 | 0 | 0 | |
| 09/07/2026 |
9.48
|
4,900 | 9.67 | 9.67 | 9.29 | 0 | 0 | 0 | |
| 08/07/2026 |
9.58
|
3,500 | 9.38 | 9.58 | 9.38 | 0 | 0 | 0 | |
| 07/07/2026 |
9.58
|
11,000 | 9.38 | 9.58 | 9.19 | 0 | 600 | 0.0 | |
| 06/07/2026 |
9.77
|
19,100 | 9.67 | 9.77 | 8.71 | 0 | 0 | 0 | |
| 03/07/2026 |
9.77
|
33,600 | 9.77 | 9.77 | 9.48 | 0 | 0 | 0 | |
| 02/07/2026 |
10.54
|
2,100 | 10.64 | 10.64 | 10.54 | 0 | 0 | 0 | |
| 01/07/2026 |
9.77
|
9,300 | 9.96 | 9.96 | 9.77 | 0 | 0 | 0 | |
| 30/06/2026 |
9.96
|
300 | 9.96 | 9.96 | 9.96 | 0 | 0 | 0 | |
| 29/06/2026 |
9.77
|
3,500 | 9.87 | 9.87 | 9.67 | 0 | 0 | 0 | |
| 26/06/2026 |
9.87
|
2,100 | 9.87 | 9.87 | 9.87 | 1,300 | 0 | 0.0 | |
| 25/06/2026 |
9.87
|
5,100 | 9.96 | 9.96 | 9.87 | 0 | 0 | 0 | |
| 24/06/2026 |
9.96
|
200 | 9.96 | 9.96 | 9.96 | 0 | 0 | 0 | |
| 23/06/2026 |
9.87
|
3,700 | 9.96 | 9.96 | 9.87 | 0 | 0 | 0 | |
| 22/06/2026 |
9.87
|
1,300 | 10.06 | 10.06 | 9.87 | 0 | 0 | 0 | |
| 19/06/2026 |
9.96
|
0 | 9.96 | 9.96 | 9.96 | 0 | 0 | 0 | |
| 18/06/2026 |
9.96
|
2,000 | 9.96 | 9.96 | 9.96 | 0 | 0 | 0 | |
| 17/06/2026 |
10.06
|
1,900 | 9.87 | 10.06 | 9.87 | 500 | 0 | 0.0 | |
| 16/06/2026 |
9.96
|
11,400 | 9.96 | 9.96 | 9.87 | 0 | 0 | 0 | |
| 15/06/2026 |
9.96
|
2,300 | 9.96 | 10.06 | 9.96 | 0 | 0 | 0 | |
| 12/06/2026 |
9.96
|
3,000 | 10.06 | 10.06 | 9.96 | 0 | 0 | 0 | |
| 11/06/2026 |
10.06
|
700 | 9.96 | 10.06 | 9.96 | 0 | 0 | 0 | |
| 10/06/2026 |
9.87
|
3,000 | 9.96 | 10.06 | 9.87 | 0 | 0 | 0 | |
| 09/06/2026 |
9.87
|
1,400 | 9.77 | 10.06 | 9.77 | 0 | 0 | 0 | |
| 08/06/2026 |
9.77
|
36,300 | 9.96 | 9.96 | 9.67 | 500 | 0 | 0.0 | |
| 05/06/2026 |
10.06
|
2,400 | 10.06 | 10.16 | 10.06 | 0 | 0 | 0 | |
| 04/06/2026 |
10.06
|
11,600 | 10.16 | 10.16 | 9.96 | 500 | 0 | 0.0 | |
| 03/06/2026 |
9.96
|
5,600 | 10.06 | 10.16 | 9.96 | 0 | 0 | 0 | |