| 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) |
-0.37 | -3.78% | 227,900 | -7,400 | -0.1 |
9.35
9.95
9.95
|
|
2 tháng
(2026-08-10) |
-0.37 | -3.78% | 273,600 | -7,400 | -0.1 |
9.35
9.95
9.95
|
|
3 tháng
(2026-07-10) |
-0.39 | -3.93% | 449,100 | -9,100 | -0.1 |
9.22
9.95
9.95
|
|
6 tháng
(2026-04-13) |
-0.32 | -3.24% | 1,403,000 | -12,900 | -0.1 |
9.18
9.95
9.95
|
|
12 tháng
(2025-10-13) |
-2.21 | -18.98% | 5,083,500 | -16,800 | -0.2 |
9.18
11.95
9.95
|
|
24 tháng
(2024-10-18) |
0.89 | 10.48% | 61,678,100 | -47,800 | -0.6 |
8.13
13.61
9.95
|
|
36 tháng
(2023-10-24) |
2.26 | 31.64% | 84,449,700 | -340,701 | -3.4 |
7.02
13.61
9.95
|
|
60 tháng
(2021-11-03) |
0.87 | 10.15% | 235,789,600 | -1,765,037 | -26.9 |
4.69
17.75
9.95
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/10/2026 |
9.95
|
3,800 | 9.95 | 9.95 | 9.95 | 0 | 0 | 0 | |
| 22/10/2026 |
9.98
|
8,900 | 9.98 | 10 | 9.90 | 0 | 0 | 0 | |
| 21/10/2026 |
9.98
|
39,600 | 9.41 | 9.98 | 9.41 | 0 | 0 | 0 | |
| 20/10/2026 |
9.45
|
2,000 | 9.45 | 9.45 | 9.37 | 0 | 0 | 0 | |
| 19/10/2026 |
9.45
|
2,500 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 | |
| 16/10/2026 |
9.45
|
400 | 9.32 | 9.45 | 9.32 | 0 | 100 | 0 | |
| 15/10/2026 |
9.35
|
7,900 | 9.35 | 9.35 | 9.34 | 0 | 0 | 0 | |
| 14/10/2026 |
9.35
|
1,200 | 9.30 | 9.35 | 9.30 | 0 | 0 | 0 | |
| 13/10/2026 |
9.40
|
300 | 9.32 | 9.40 | 9.32 | 0 | 0 | 0 | |
| 12/10/2026 |
9.32
|
11,300 | 9.38 | 9.48 | 9.30 | 0 | 0 | 0 | |
| 09/10/2026 |
9.45
|
3,400 | 9.40 | 9.45 | 9.40 | 0 | 0 | 0 | |
| 08/10/2026 |
9.42
|
7,200 | 9.49 | 9.49 | 9.35 | 0 | 0 | 0 | |
| 07/10/2026 |
9.50
|
2,300 | 9.70 | 9.70 | 9.50 | 0 | 0 | 0 | |
| 06/10/2026 |
9.40
|
3,000 | 9.50 | 9.50 | 9.40 | 0 | 0 | 0 | |
| 05/10/2026 |
9.40
|
12,000 | 9.49 | 9.49 | 9.40 | 0 | 0 | 0 | |
| 02/10/2026 |
9.50
|
1,700 | 9.40 | 9.50 | 9.40 | 0 | 300 | 0.0 | |
| 01/10/2026 |
9.45
|
8,400 | 9.42 | 9.45 | 9.33 | 0 | 0 | 0 | |
| 30/09/2026 |
9.46
|
1,000 | 9.46 | 9.46 | 9.46 | 0 | 0 | 0 | |
| 29/09/2026 |
9.59
|
6,100 | 9.36 | 9.59 | 9.35 | 0 | 0 | 0 | |
| 28/09/2026 |
9.35
|
2,100 | 9.30 | 9.35 | 9.30 | 0 | 0 | 0 | |
| 25/09/2026 |
9.50
|
2,700 | 9.32 | 9.50 | 9.32 | 0 | 0 | 0 | |
| 24/09/2026 |
9.42
|
1,800 | 9.60 | 9.61 | 9.42 | 0 | 0 | 0 | |
| 23/09/2026 |
9.50
|
4,100 | 9.31 | 9.60 | 9.26 | 0 | 0 | 0 | |
| 22/09/2026 |
9.36
|
400 | 9.35 | 9.49 | 9.35 | 0 | 0 | 0 | |
| 21/09/2026 |
9.35
|
11,100 | 9.31 | 9.36 | 9.31 | 0 | 0 | 0 | |
| 18/09/2026 |
9.49
|
7,600 | 9.50 | 9.50 | 9.40 | 0 | 0 | 0 | |
| 17/09/2026 |
9.49
|
400 | 9.50 | 9.50 | 9.49 | 0 | 0 | 0 | |
| 16/09/2026 |
9.37
|
600 | 9.37 | 9.37 | 9.37 | 0 | 0 | 0 | |
| 15/09/2026 |
9.42
|
25,400 | 9.31 | 9.60 | 9.25 | 0 | 5,000 | 0.0 | |
| 14/09/2026 |
9.40
|
3,600 | 9.45 | 9.45 | 9.40 | 0 | 0 | 0 | |
| 11/09/2026 |
9.60
|
44,400 | 9.61 | 9.61 | 9.20 | 0 | 2,100 | 0.0 | |
| 10/09/2026 |
9.61
|
52,600 | 9.61 | 9.65 | 9.60 | 0 | 0 | 0 | |
| 09/09/2026 |
9.62
|
14,500 | 9.71 | 9.71 | 9.62 | 0 | 0 | 0 | |
| 08/09/2026 |
9.79
|
14,900 | 9.69 | 9.88 | 9.69 | 0 | 0 | 0 | |
| 07/09/2026 |
9.65
|
5,300 | 9.50 | 9.65 | 9.50 | 0 | 0 | 0 | |
| 04/09/2026 |
9.80
|
800 | 9.80 | 9.80 | 9.79 | 0 | 0 | 0 | |
| 03/09/2026 |
9.80
|
400 | 9.60 | 9.80 | 9.60 | 0 | 0 | 0 | |
| 28/08/2026 |
9.89
|
1,400 | 9.75 | 9.89 | 9.70 | 0 | 0 | 0 | |
| 27/08/2026 |
9.75
|
6,600 | 9.75 | 9.78 | 9.60 | 0 | 0 | 0 | |
| 26/08/2026 |
9.79
|
800 | 9.70 | 9.79 | 9.70 | 0 | 0 | 0 | |
| 25/08/2026 |
9.84
|
200 | 9.55 | 9.84 | 9.55 | 0 | 0 | 0 | |
| 24/08/2026 |
9.85
|
9,900 | 9.81 | 9.88 | 9.52 | 0 | 0 | 0 | |
| 21/08/2026 |
9.75
|
6,300 | 9.69 | 9.80 | 9.69 | 0 | 0 | 0 | |
| 20/08/2026 |
9.79
|
100 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 | |
| 19/08/2026 |
9.79
|
3,600 | 9.80 | 9.80 | 9.60 | 0 | 0 | 0 | |
| 18/08/2026 |
9.80
|
2,000 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 | |
| 17/08/2026 |
9.59
|
3,700 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 | |
| 14/08/2026 |
9.59
|
1,900 | 9.87 | 9.87 | 9.50 | 0 | 0 | 0 | |
| 13/08/2026 |
9.61
|
300 | 9.54 | 9.61 | 9.54 | 0 | 0 | 0 | |
| 12/08/2026 |
9.86
|
1,000 | 9.80 | 9.86 | 9.70 | 0 | 0 | 0 | |
| 11/08/2026 |
9.87
|
700 | 9.25 | 9.89 | 9.25 | 0 | 0 | 0 | |
| 10/08/2026 |
9.79
|
700 | 9.90 | 9.90 | 9.79 | 0 | 0 | 0 | |
| 07/08/2026 |
9.67
|
700 | 9.70 | 9.70 | 9.65 | 0 | 0 | 0 | |
| 06/08/2026 |
9.70
|
2,100 | 9.65 | 9.75 | 9.65 | 0 | 0 | 0 | |
| 05/08/2026 |
9.75
|
11,000 | 9.70 | 9.75 | 9.70 | 0 | 0 | 0 | |
| 04/08/2026 |
9.69
|
6,300 | 9.40 | 9.70 | 9.40 | 0 | 0 | 0 | |
| 03/08/2026 |
9.40
|
10,100 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
| 31/07/2026 |
9.41
|
9,500 | 9.40 | 9.50 | 9.33 | 0 | 0 | 0 | |
| 30/07/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/3 (Volume + 3%, Ratio=0.03) | |||||||||
| 30/07/2026 |
9.40
|
7,200 | 9.35 | 9.40 | 9.34 | 0 | 700 | 0.0 | |
| 29/07/2026 |
9.34
|
11,300 | 9.35 | 9.35 | 9.09 | 0 | 0 | 0 | |
| 28/07/2026 |
9.35
|
5,600 | 9.34 | 9.35 | 9.34 | 0 | 0 | 0 | |
| 27/07/2026 |
9.35
|
7,200 | 9.32 | 9.37 | 9.32 | 0 | 0 | 0 | |
| 24/07/2026 |
9.37
|
7,300 | 9.37 | 9.69 | 9.37 | 0 | 0 | 0 | |
| 23/07/2026 |
9.37
|
15,700 | 9.37 | 9.37 | 9.35 | 0 | 0 | 0 | |
| 22/07/2026 |
9.37
|
2,400 | 9.37 | 9.37 | 9.22 | 0 | 0 | 0 | |
| 21/07/2026 |
9.22
|
21,400 | 9.37 | 9.58 | 9.13 | 0 | 0 | 0 | |
| 20/07/2026 |
9.66
|
200 | 9.65 | 9.66 | 9.65 | 0 | 0 | 0 | |
| 17/07/2026 |
9.66
|
8,600 | 9.71 | 9.71 | 9.14 | 0 | 0 | 0 | |
| 16/07/2026 |
9.70
|
5,400 | 9.61 | 9.70 | 9.61 | 0 | 0 | 0 | |
| 15/07/2026 |
9.62
|
25,400 | 9.76 | 9.76 | 9.61 | 0 | 0 | 0 | |
| 14/07/2026 |
9.81
|
6,300 | 9.61 | 9.81 | 9.61 | 0 | 0 | 0 | |
| 13/07/2026 |
9.81
|
5,000 | 9.61 | 9.81 | 9.61 | 0 | 1,000 | 0.0 | |
| 10/07/2026 |
9.81
|
6,800 | 9.61 | 9.81 | 9.56 | 0 | 0 | 0 | |
| 09/07/2026 |
9.81
|
3,300 | 9.85 | 9.85 | 9.81 | 0 | 0 | 0 | |
| 08/07/2026 |
9.85
|
7,100 | 9.81 | 9.85 | 9.81 | 0 | 0 | 0 | |
| 07/07/2026 |
9.85
|
31,200 | 9.67 | 10 | 9.67 | 0 | 0 | 0 | |
| 06/07/2026 |
9.67
|
24,200 | 9.61 | 9.71 | 9.54 | 0 | 0 | 0 | |
| 03/07/2026 |
9.70
|
5,100 | 9.66 | 9.70 | 9.61 | 0 | 0 | 0 | |
| 02/07/2026 |
9.66
|
16,800 | 9.61 | 9.71 | 9.61 | 0 | 0 | 0 | |
| 01/07/2026 |
9.61
|
12,800 | 9.60 | 9.71 | 9.56 | 0 | 0 | 0 | |
| 30/06/2026 |
9.61
|
17,100 | 9.66 | 9.66 | 9.50 | 0 | 0 | 0 | |
| 29/06/2026: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 29/06/2026 |
9.61
|
11,700 | 9.32 | 9.76 | 9.22 | 0 | 0 | 0 | |
| 26/06/2026 |
9.32
|
33,000 | 9.32 | 9.37 | 9.23 | 0 | 0 | 0 | |
| 25/06/2026 |
9.32
|
19,900 | 9.23 | 9.32 | 9.23 | 0 | 0 | 0 | |
| 24/06/2026 |
9.27
|
43,300 | 9.37 | 9.37 | 9.23 | 0 | 1,000 | 0.0 | |
| 23/06/2026 |
9.27
|
57,700 | 9.27 | 9.27 | 9.22 | 0 | 0 | 0 | |
| 22/06/2026 |
9.27
|
18,400 | 9.32 | 9.32 | 9.23 | 0 | 0 | 0 | |
| 19/06/2026 |
9.32
|
18,500 | 9.41 | 9.41 | 9.32 | 0 | 0 | 0 | |
| 18/06/2026 |
9.41
|
20,200 | 9.41 | 9.41 | 9.32 | 0 | 0 | 0 | |
| 17/06/2026 |
9.37
|
17,700 | 9.32 | 9.37 | 9.32 | 0 | 0 | 0 | |
| 16/06/2026 |
9.27
|
10,300 | 9.37 | 9.37 | 9.27 | 0 | 0 | 0 | |
| 15/06/2026 |
9.32
|
26,500 | 9.46 | 9.46 | 9.27 | 0 | 0 | 0 | |
| 12/06/2026 |
9.27
|
14,900 | 9.32 | 9.37 | 9.27 | 0 | 0 | 0 | |
| 11/06/2026 |
9.27
|
6,500 | 9.23 | 9.32 | 9.23 | 0 | 0 | 0 | |
| 10/06/2026 |
9.27
|
4,900 | 9.23 | 9.32 | 9.23 | 0 | 0 | 0 | |
| 09/06/2026 |
9.22
|
18,400 | 9.27 | 9.27 | 9.14 | 0 | 0 | 0 | |
| 08/06/2026 |
9.27
|
4,300 | 9.27 | 9.27 | 9.27 | 0 | 0 | 0 | |
| 05/06/2026 |
9.27
|
4,900 | 9.23 | 9.32 | 9.23 | 0 | 0 | 0 | |
| 04/06/2026 |
9.23
|
3,300 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 | |
| 03/06/2026 |
9.27
|
2,300 | 9.27 | 9.27 | 9.27 | 0 | 0 | 0 | |