| 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) |
2.30 | 23.71% | 1,325,300 | 0 | 0 |
9.50
12
10.20
|
|
2 tháng
(2026-08-10) |
2 | 20% | 1,530,900 | 1,500 | 0.0 |
9.50
12
10.20
|
|
3 tháng
(2026-07-10) |
2.30 | 23.71% | 1,914,200 | 2,500 | 0.0 |
9.40
12
10.20
|
|
6 tháng
(2026-04-13) |
0.25 | 2.11% | 3,294,700 | 9,800 | 0.1 |
9.40
12.03
10.20
|
|
12 tháng
(2025-10-13) |
0.25 | 2.11% | 15,484,200 | -4,200 | -0.1 |
9.40
15.86
10.20
|
|
24 tháng
(2024-10-18) |
4.78 | 66.19% | 30,688,515 | -184,879 | -3.1 |
6.32
26.27
10.20
|
|
36 tháng
(2023-10-24) |
5.24 | 77.64% | 32,841,547 | -52,379 | -2.1 |
4.70
26.27
10.20
|
|
60 tháng
(2021-11-03) |
1.23 | 11.38% | 39,754,980 | 17,421 | -1.5 |
3.59
26.27
10.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/10/2026 |
10.20
|
52,200 | 10.30 | 10.40 | 10.10 | 0 | 0 | 0 | |
| 22/10/2026 |
10.20
|
9,700 | 10.20 | 10.40 | 10.20 | 0 | 0 | 0 | |
| 21/10/2026 |
10.10
|
72,100 | 10.60 | 10.70 | 10 | 0 | 0 | 0 | |
| 20/10/2026 |
10.50
|
21,700 | 10.40 | 10.70 | 10.30 | 0 | 0 | 0 | |
| 19/10/2026 |
10.40
|
9,900 | 10.40 | 10.50 | 10.30 | 0 | 0 | 0 | |
| 16/10/2026 |
10.60
|
58,700 | 10.30 | 10.80 | 10.10 | 0 | 0 | 0 | |
| 15/10/2026 |
10.30
|
35,100 | 10.40 | 10.70 | 10.10 | 0 | 0 | 0 | |
| 14/10/2026 |
10.60
|
21,800 | 10.80 | 10.80 | 10.30 | 0 | 0 | 0 | |
| 13/10/2026 |
10.50
|
45,500 | 10.40 | 10.50 | 10.30 | 0 | 0 | 0 | |
| 12/10/2026 |
10.40
|
118,300 | 10.80 | 11.20 | 10.30 | 0 | 0 | 0 | |
| 09/10/2026 |
11.10
|
251,300 | 12 | 12 | 10.70 | 0 | 0 | 0 | |
| 08/10/2026 |
11.90
|
151,700 | 11 | 12.20 | 10.90 | 0 | 0 | 0 | |
| 07/10/2026 |
11
|
424,600 | 9.90 | 11.10 | 9.80 | 0 | 0 | 0 | |
| 06/10/2026 |
9.80
|
11,700 | 9.80 | 9.80 | 9.60 | 0 | 0 | 0 | |
| 05/10/2026 |
9.80
|
10,200 | 10.30 | 10.30 | 9.80 | 0 | 0 | 0 | |
| 02/10/2026 |
10
|
15,600 | 9.60 | 10.40 | 9.50 | 0 | 0 | 0 | |
| 01/10/2026 |
9.60
|
18,700 | 9.50 | 9.70 | 9.50 | 0 | 0 | 0 | |
| 30/09/2026 |
9.50
|
28,500 | 9.70 | 9.70 | 9.50 | 0 | 0 | 0 | |
| 29/09/2026 |
9.70
|
58,700 | 9.80 | 9.80 | 9.50 | 0 | 0 | 0 | |
| 28/09/2026 |
9.70
|
51,600 | 10.20 | 10.20 | 9.60 | 0 | 0 | 0 | |
| 25/09/2026 |
10.30
|
21,800 | 10.20 | 10.30 | 10 | 0 | 0 | 0 | |
| 24/09/2026 |
10.30
|
125,900 | 10.20 | 10.70 | 10.20 | 0 | 0 | 0 | |
| 23/09/2026 |
10
|
56,600 | 10.60 | 10.60 | 10 | 0 | 0 | 0 | |
| 22/09/2026 |
10.60
|
139,700 | 10.40 | 10.90 | 10.40 | 0 | 0 | 0 | |
| 21/09/2026 |
10.30
|
102,500 | 9.50 | 10.90 | 9.50 | 0 | 0 | 0 | |
| 18/09/2026 |
9.50
|
1,600 | 9.60 | 9.60 | 9.40 | 0 | 0 | 0 | |
| 17/09/2026 |
9.60
|
41,400 | 9.60 | 9.60 | 9.40 | 0 | 0 | 0 | |
| 16/09/2026 |
9.60
|
1,800 | 9.60 | 9.70 | 9.60 | 0 | 0 | 0 | |
| 15/09/2026 |
9.70
|
2,300 | 9.60 | 9.70 | 9.60 | 0 | 0 | 0 | |
| 14/09/2026 |
9.60
|
16,300 | 9.70 | 9.70 | 9.50 | 0 | 0 | 0 | |
| 11/09/2026 |
9.60
|
8,800 | 10.90 | 10.90 | 9.60 | 0 | 0 | 0 | |
| 10/09/2026 |
9.60
|
8,600 | 9.70 | 9.70 | 9.60 | 0 | 0 | 0 | |
| 09/09/2026 |
9.50
|
19,500 | 9.60 | 9.80 | 9.50 | 0 | 0 | 0 | |
| 08/09/2026 |
9.70
|
6,200 | 9.70 | 9.70 | 9.60 | 0 | 0 | 0 | |
| 07/09/2026 |
9.70
|
12,100 | 9.60 | 10 | 9.60 | 0 | 0 | 0 | |
| 04/09/2026 |
9.60
|
11,300 | 9.70 | 9.70 | 9.60 | 0 | 0 | 0 | |
| 03/09/2026 |
9.80
|
2,200 | 9.80 | 9.80 | 9.70 | 0 | 0 | 0 | |
| 28/08/2026 |
9.80
|
15,700 | 9.70 | 9.80 | 9.70 | 0 | 0 | 0 | |
| 27/08/2026 |
9.80
|
3,000 | 9.80 | 9.80 | 9.70 | 0 | 0 | 0 | |
| 26/08/2026 |
9.70
|
6,600 | 9.70 | 9.80 | 9.70 | 0 | 0 | 0 | |
| 25/08/2026 |
9.70
|
53,100 | 9.80 | 9.80 | 9.60 | 0 | 0 | 0 | |
| 24/08/2026 |
9.90
|
17,100 | 9.90 | 10 | 9.70 | 0 | 0 | 0 | |
| 21/08/2026 |
9.90
|
12,600 | 10.10 | 10.10 | 9.80 | 0 | 0 | 0 | |
| 20/08/2026 |
9.80
|
3,400 | 9.80 | 10 | 9.80 | 0 | 0 | 0 | |
| 19/08/2026 |
9.80
|
5,400 | 9.70 | 9.90 | 9.70 | 0 | 0 | 0 | |
| 18/08/2026 |
9.70
|
16,700 | 10 | 10 | 9.70 | 0 | 0 | 0 | |
| 17/08/2026 |
9.90
|
3,700 | 9.90 | 9.90 | 9.60 | 0 | 0 | 0 | |
| 14/08/2026 |
10
|
8,300 | 10 | 10 | 9.80 | 0 | 0 | 0 | |
| 13/08/2026 |
10
|
11,200 | 10 | 10 | 10 | 0 | 0 | 0 | |
| 12/08/2026 |
10.10
|
5,000 | 10 | 10.10 | 9.90 | 100 | 0 | 0.0 | |
| 11/08/2026 |
10.10
|
11,600 | 10.40 | 10.40 | 9.90 | 300 | 0 | 0.0 | |
| 10/08/2026 |
10
|
6,600 | 10.10 | 10.30 | 10 | 1,100 | 0 | 0.0 | |
| 07/08/2026 |
10.10
|
11,100 | 10.30 | 10.30 | 10 | 0 | 0 | 0 | |
| 06/08/2026 |
10.30
|
44,700 | 10.20 | 10.30 | 10.20 | 0 | 0 | 0 | |
| 05/08/2026 |
10.10
|
7,600 | 10.10 | 10.30 | 10 | 300 | 0 | 0.0 | |
| 04/08/2026 |
10
|
3,300 | 10 | 10.40 | 9.90 | 0 | 0 | 0 | |
| 03/08/2026 |
10.20
|
30,800 | 9.60 | 10.40 | 9.60 | 100 | 0 | 0.0 | |
| 31/07/2026 |
10.20
|
9,300 | 10.60 | 10.70 | 10.20 | 0 | 0 | 0 | |
| 30/07/2026 |
10.60
|
55,400 | 9.60 | 10.80 | 9.60 | 0 | 0 | 0 | |
| 29/07/2026 |
9.40
|
8,300 | 9.50 | 9.50 | 9.30 | 0 | 0 | 0 | |
| 28/07/2026 |
9.40
|
2,100 | 9.50 | 9.50 | 9.40 | 0 | 0 | 0 | |
| 27/07/2026 |
9.40
|
25,200 | 9.50 | 9.60 | 9.40 | 0 | 0 | 0 | |
| 24/07/2026 |
9.40
|
13,600 | 9.40 | 9.60 | 9.40 | 0 | 0 | 0 | |
| 23/07/2026 |
9.50
|
22,400 | 9.20 | 9.50 | 9.10 | 0 | 0 | 0 | |
| 22/07/2026 |
9.50
|
2,700 | 9.60 | 9.60 | 9.30 | 0 | 0 | 0 | |
| 21/07/2026 |
9.60
|
22,300 | 9.60 | 9.70 | 9.50 | 0 | 0 | 0 | |
| 20/07/2026 |
9.60
|
49,600 | 9.80 | 9.80 | 9.50 | 0 | 0 | 0 | |
| 17/07/2026 |
9.90
|
15,900 | 9.70 | 9.90 | 9.70 | 0 | 0 | 0 | |
| 16/07/2026 |
9.60
|
11,400 | 9.80 | 9.80 | 9.60 | 0 | 0 | 0 | |
| 15/07/2026 |
9.70
|
4,700 | 9.70 | 9.70 | 9.50 | 0 | 0 | 0 | |
| 14/07/2026: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
| 14/07/2026 |
9.80
|
21,600 | 11 | 11 | 9 | 100 | 0 | 0.0 | |
| 13/07/2026 |
9.70
|
14,200 | 9.61 | 9.70 | 9.51 | 500 | 0 | 0.0 | |
| 10/07/2026 |
9.70
|
7,100 | 9.70 | 9.79 | 9.51 | 0 | 0 | 0 | |
| 09/07/2026 |
9.61
|
7,100 | 9.51 | 9.79 | 9.51 | 0 | 0 | 0 | |
| 08/07/2026 |
9.61
|
35,500 | 9.79 | 9.79 | 9.42 | 0 | 0 | 0 | |
| 07/07/2026 |
9.70
|
11,100 | 9.98 | 9.98 | 9.70 | 0 | 0 | 0 | |
| 06/07/2026 |
9.79
|
13,900 | 9.89 | 9.98 | 9.79 | 0 | 0 | 0 | |
| 03/07/2026 |
9.79
|
7,700 | 9.89 | 9.98 | 9.79 | 0 | 0 | 0 | |
| 02/07/2026 |
11.57
|
96,500 | 11.94 | 12.31 | 11.29 | 0 | 0 | 0 | |
| 01/07/2026 |
9.98
|
13,500 | 9.79 | 10.17 | 9.79 | 0 | 0 | 0 | |
| 30/06/2026 |
10.07
|
13,400 | 9.98 | 10.07 | 9.70 | 0 | 0 | 0 | |
| 29/06/2026 |
9.98
|
4,200 | 9.98 | 9.98 | 9.98 | 0 | 0 | 0 | |
| 26/06/2026 |
10.17
|
27,500 | 9.98 | 10.17 | 9.79 | 0 | 0 | 0 | |
| 25/06/2026 |
10.07
|
4,400 | 10.07 | 10.07 | 10.07 | 0 | 0 | 0 | |
| 24/06/2026 |
10.07
|
8,200 | 10.17 | 10.17 | 9.89 | 0 | 0 | 0 | |
| 23/06/2026 |
10.07
|
6,100 | 10.07 | 10.17 | 10.07 | 0 | 0 | 0 | |
| 22/06/2026 |
9.98
|
9,000 | 10.17 | 10.26 | 9.98 | 0 | 0 | 0 | |
| 19/06/2026 |
10.07
|
16,200 | 10.35 | 10.35 | 10.07 | 0 | 0 | 0 | |
| 18/06/2026 |
10.45
|
4,400 | 10.63 | 10.63 | 10.35 | 0 | 0 | 0 | |
| 17/06/2026 |
10.63
|
28,200 | 11.66 | 11.75 | 10.45 | 0 | 0 | 0 | |
| 16/06/2026 |
10.26
|
12,100 | 10.26 | 10.26 | 10.17 | 0 | 0 | 0 | |
| 15/06/2026 |
10.07
|
32,600 | 10.07 | 10.35 | 10.07 | 0 | 0 | 0 | |
| 12/06/2026 |
10.07
|
9,500 | 10.07 | 10.17 | 10.07 | 0 | 0 | 0 | |
| 11/06/2026 |
10.07
|
8,600 | 10.07 | 10.07 | 10.07 | 0 | 0 | 0 | |
| 10/06/2026 |
10.07
|
8,500 | 10.07 | 10.17 | 10.07 | 0 | 0 | 0 | |
| 09/06/2026 |
10.17
|
5,500 | 10.07 | 10.26 | 10.07 | 0 | 0 | 0 | |
| 08/06/2026 |
10.07
|
24,900 | 10.17 | 10.26 | 9.89 | 700 | 0 | 0.0 | |
| 05/06/2026 |
10.17
|
11,600 | 10.26 | 10.54 | 10.17 | 0 | 0 | 0 | |
| 04/06/2026 |
10.35
|
8,100 | 10.17 | 10.35 | 10.17 | 0 | 0 | 0 | |
| 03/06/2026 |
10.26
|
6,800 | 10.17 | 10.26 | 10.17 | 0 | 0 | 0 | |