| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-14) |
-0.01 | -0.09% | 85,500 | 0 | 0 |
10.93
11.90
11.60
|
|
2 tháng
(2026-08-17) |
-0.01 | -0.09% | 107,500 | -200 | 0.0 |
10.84
11.90
11.60
|
|
3 tháng
(2026-07-16) |
0.17 | 1.54% | 114,900 | -200 | 0.0 |
10.66
11.90
11.60
|
|
6 tháng
(2026-04-17) |
-0.01 | -0.09% | 269,100 | -200 | 0.0 |
10.57
11.90
11.60
|
|
12 tháng
(2025-10-20) |
-1.26 | -10.23% | 975,300 | -240,800 | -2.9 |
10.39
12.45
11.60
|
|
24 tháng
(2024-10-24) |
2.06 | 22.80% | 1,869,565 | -182,600 | -2.2 |
6.14
12.45
11.60
|
|
36 tháng
(2023-10-30) |
5.33 | 92.24% | 3,091,792 | -208,400 | -2.6 |
4.92
12.45
11.60
|
|
60 tháng
(2021-11-09) |
4.34 | 64.30% | 7,775,250 | -14,000 | -1.0 |
4.14
12.45
11.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/10/2026 |
11.60
|
300 | 11.60 | 11.60 | 11.60 | 0 | 0 | 0 | |
| 22/10/2026 |
11.10
|
0 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 | |
| 21/10/2026 |
11.10
|
0 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 | |
| 20/10/2026 |
11.10
|
7,000 | 11.10 | 11.90 | 10.80 | 0 | 4,500 | 0 | |
| 19/10/2026 |
11.40
|
200 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 | |
| 16/10/2026 |
11.40
|
200 | 10.80 | 11.40 | 10.80 | 0 | 0 | 0 | |
| 15/10/2026 |
11.10
|
0 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 | |
| 14/10/2026 |
11.10
|
0 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 | |
| 13/10/2026 |
11.10
|
0 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 | |
| 12/10/2026 |
11.10
|
0 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 | |
| 09/10/2026 |
11.10
|
0 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 | |
| 08/10/2026 |
11.10
|
2,500 | 11.30 | 11.30 | 11.10 | 0 | 0 | 0 | |
| 07/10/2026 |
11.30
|
1,700 | 11.30 | 11.30 | 11.20 | 0 | 0 | 0 | |
| 06/10/2026 |
11.90
|
400 | 11.30 | 11.90 | 11.30 | 0 | 0 | 0 | |
| 05/10/2026 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 | |
| 02/10/2026 |
11.20
|
100 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 | |
| 01/10/2026: Cổ tức tiền mặt tỉ lệ: 13% | |||||||||
| 01/10/2026 |
11.30
|
400 | 11.20 | 11.30 | 11.20 | 0 | 0 | 0 | |
| 30/09/2026 |
11.20
|
51,200 | 10.84 | 11.20 | 10.84 | 0 | 0 | 0 | |
| 29/09/2026 |
11.20
|
19,500 | 11.29 | 11.29 | 10.84 | 0 | 0 | 0 | |
| 28/09/2026 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 | |
| 25/09/2026 |
11.20
|
5,100 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 | |
| 24/09/2026 |
11.20
|
1,300 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 | |
| 23/09/2026 |
11.20
|
200 | 11.29 | 11.29 | 11.20 | 0 | 0 | 0 | |
| 22/09/2026 |
10.93
|
0 | 10.93 | 10.93 | 10.93 | 0 | 0 | 0 | |
| 21/09/2026 |
10.93
|
0 | 10.93 | 10.93 | 10.93 | 0 | 0 | 0 | |
| 18/09/2026 |
10.93
|
0 | 10.93 | 10.93 | 10.93 | 0 | 0 | 0 | |
| 17/09/2026 |
10.93
|
3,000 | 11.02 | 11.02 | 10.93 | 0 | 0 | 0 | |
| 16/09/2026 |
11.11
|
0 | 11.11 | 11.11 | 11.11 | 0 | 0 | 0 | |
| 15/09/2026 |
11.11
|
0 | 11.11 | 11.11 | 11.11 | 0 | 0 | 0 | |
| 14/09/2026 |
11.11
|
100 | 11.11 | 11.11 | 11.11 | 0 | 0 | 0 | |
| 11/09/2026 |
10.93
|
200 | 10.93 | 10.93 | 10.93 | 0 | 200 | 0.0 | |
| 10/09/2026 |
10.84
|
1,000 | 10.84 | 10.84 | 10.84 | 0 | 0 | 0 | |
| 09/09/2026 |
11.11
|
600 | 10.66 | 11.11 | 10.66 | 0 | 0 | 0 | |
| 08/09/2026 |
11.11
|
3,800 | 11.47 | 11.47 | 11.11 | 0 | 0 | 0 | |
| 07/09/2026 |
11.02
|
100 | 11.02 | 11.02 | 11.02 | 0 | 0 | 0 | |
| 04/09/2026 |
11.02
|
2,200 | 11.02 | 11.02 | 11.02 | 0 | 0 | 0 | |
| 03/09/2026 |
11.11
|
3,200 | 11.11 | 11.11 | 11.11 | 0 | 0 | 0 | |
| 28/08/2026 |
10.93
|
1,000 | 10.93 | 10.93 | 10.93 | 0 | 0 | 0 | |
| 27/08/2026 |
10.84
|
0 | 10.84 | 10.84 | 10.84 | 0 | 0 | 0 | |
| 26/08/2026 |
10.84
|
2,000 | 10.84 | 10.84 | 10.84 | 0 | 0 | 0 | |
| 25/08/2026 |
10.84
|
4,000 | 11.56 | 11.56 | 10.84 | 0 | 0 | 0 | |
| 24/08/2026 |
11.02
|
0 | 11.02 | 11.02 | 11.02 | 0 | 0 | 0 | |
| 21/08/2026 |
11.02
|
1,000 | 11.02 | 11.02 | 11.02 | 0 | 0 | 0 | |
| 20/08/2026 |
11.02
|
100 | 11.02 | 11.02 | 11.02 | 0 | 0 | 0 | |
| 19/08/2026 |
11.11
|
400 | 11.11 | 11.11 | 11.11 | 0 | 0 | 0 | |
| 18/08/2026 |
11.11
|
100 | 11.11 | 11.11 | 11.11 | 0 | 0 | 0 | |
| 17/08/2026 |
11.11
|
2,300 | 11.02 | 11.11 | 11.02 | 0 | 0 | 0 | |
| 14/08/2026 |
11.02
|
0 | 11.02 | 11.02 | 11.02 | 0 | 0 | 0 | |
| 13/08/2026 |
11.02
|
0 | 11.02 | 11.02 | 11.02 | 0 | 0 | 0 | |
| 12/08/2026 |
11.02
|
0 | 11.02 | 11.02 | 11.02 | 0 | 0 | 0 | |
| 11/08/2026 |
11.02
|
1,500 | 11.02 | 11.02 | 11.02 | 0 | 0 | 0 | |
| 10/08/2026 |
11.02
|
300 | 11.02 | 11.02 | 11.02 | 0 | 0 | 0 | |
| 07/08/2026 |
11.02
|
0 | 11.02 | 11.02 | 11.02 | 0 | 0 | 0 | |
| 06/08/2026 |
11.02
|
0 | 11.02 | 11.02 | 11.02 | 0 | 0 | 0 | |
| 05/08/2026 |
11.02
|
0 | 11.02 | 11.02 | 11.02 | 0 | 0 | 0 | |
| 04/08/2026 |
11.02
|
0 | 11.02 | 11.02 | 11.02 | 0 | 0 | 0 | |
| 03/08/2026 |
11.02
|
0 | 11.02 | 11.02 | 11.02 | 0 | 0 | 0 | |
| 31/07/2026 |
11.02
|
0 | 11.02 | 11.02 | 11.02 | 0 | 0 | 0 | |
| 30/07/2026 |
11.02
|
100 | 11.02 | 11.02 | 11.02 | 0 | 0 | 0 | |
| 29/07/2026 |
10.75
|
0 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 | |
| 28/07/2026 |
10.75
|
2,500 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 | |
| 27/07/2026 |
10.66
|
200 | 10.66 | 10.66 | 10.66 | 0 | 0 | 0 | |
| 24/07/2026 |
10.93
|
0 | 10.93 | 10.93 | 10.93 | 0 | 0 | 0 | |
| 23/07/2026 |
10.93
|
100 | 10.93 | 10.93 | 10.93 | 0 | 0 | 0 | |
| 22/07/2026 |
10.93
|
0 | 10.93 | 10.93 | 10.93 | 0 | 0 | 0 | |
| 21/07/2026 |
10.93
|
0 | 10.93 | 10.93 | 10.93 | 0 | 0 | 0 | |
| 20/07/2026 |
10.93
|
0 | 10.93 | 10.93 | 10.93 | 0 | 0 | 0 | |
| 17/07/2026 |
10.93
|
0 | 10.93 | 10.93 | 10.93 | 0 | 0 | 0 | |
| 16/07/2026 |
10.93
|
2,700 | 10.75 | 10.93 | 10.75 | 0 | 0 | 0 | |
| 15/07/2026 |
10.75
|
700 | 10.84 | 10.84 | 10.75 | 0 | 0 | 0 | |
| 14/07/2026 |
10.75
|
0 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 | |
| 13/07/2026 |
10.75
|
3,000 | 10.84 | 10.84 | 10.75 | 0 | 0 | 0 | |
| 10/07/2026 |
11.11
|
0 | 11.11 | 11.11 | 11.11 | 0 | 0 | 0 | |
| 09/07/2026 |
11.11
|
0 | 11.11 | 11.11 | 11.11 | 0 | 0 | 0 | |
| 08/07/2026 |
11.11
|
3,600 | 10.93 | 11.11 | 10.57 | 0 | 0 | 0 | |
| 07/07/2026 |
11.11
|
4,400 | 11.20 | 11.20 | 11.11 | 0 | 0 | 0 | |
| 06/07/2026 |
10.93
|
0 | 10.93 | 10.93 | 10.93 | 0 | 0 | 0 | |
| 03/07/2026 |
10.93
|
0 | 10.93 | 10.93 | 10.93 | 0 | 0 | 0 | |
| 02/07/2026 |
11.11
|
300 | 10.93 | 11.11 | 10.93 | 0 | 0 | 0 | |
| 01/07/2026 |
10.93
|
1,100 | 11.02 | 11.02 | 10.93 | 0 | 0 | 0 | |
| 30/06/2026 |
10.93
|
500 | 11.02 | 11.02 | 10.93 | 0 | 0 | 0 | |
| 29/06/2026 |
11.11
|
1,000 | 11.11 | 11.11 | 11.11 | 0 | 0 | 0 | |
| 26/06/2026 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 | |
| 25/06/2026 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 | |
| 24/06/2026 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 | |
| 23/06/2026 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 | |
| 22/06/2026 |
11.20
|
100 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 | |
| 19/06/2026 |
11.20
|
2,700 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 | |
| 18/06/2026 |
11.47
|
0 | 11.47 | 11.47 | 11.47 | 0 | 0 | 0 | |
| 17/06/2026 |
11.47
|
0 | 11.47 | 11.47 | 11.47 | 0 | 0 | 0 | |
| 16/06/2026 |
11.47
|
1,000 | 11.47 | 11.47 | 11.47 | 0 | 0 | 0 | |
| 15/06/2026 |
10.93
|
4,400 | 10.93 | 10.93 | 10.93 | 0 | 0 | 0 | |
| 12/06/2026 |
10.93
|
5,200 | 10.84 | 10.93 | 10.57 | 0 | 0 | 0 | |
| 11/06/2026 |
10.75
|
500 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 | |
| 10/06/2026 |
10.57
|
0 | 10.57 | 10.57 | 10.57 | 0 | 0 | 0 | |
| 09/06/2026 |
10.57
|
31,900 | 10.84 | 10.84 | 10.57 | 0 | 0 | 0 | |
| 08/06/2026 |
11.29
|
7,600 | 10.66 | 11.29 | 10.66 | 0 | 0 | 0 | |
| 05/06/2026 |
11.29
|
0 | 11.29 | 11.29 | 11.29 | 0 | 0 | 0 | |
| 04/06/2026 |
11.29
|
0 | 11.29 | 11.29 | 11.29 | 0 | 0 | 0 | |
| 03/06/2026 |
11.29
|
0 | 11.29 | 11.29 | 11.29 | 0 | 0 | 0 | |