| 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) |
-0.04 | -0.44% | 9,200 | 0 | 0 |
8.50
9.19
9
|
|
2 tháng
(2026-08-10) |
1.14 | 14.23% | 17,100 | 0 | 0 |
8.01
9.25
9
|
|
3 tháng
(2026-07-10) |
-0.45 | -4.69% | 232,900 | 0 | 0 |
8.01
9.60
9
|
|
6 tháng
(2026-04-13) |
1.01 | 12.39% | 388,600 | 0 | 0 |
7.74
9.60
9
|
|
12 tháng
(2025-10-13) |
0.68 | 8.02% | 784,200 | 0 | 0 |
7.74
9.88
9
|
|
24 tháng
(2024-10-18) |
0.27 | 2.99% | 1,919,100 | 0 | 0 |
7.74
10.66
9
|
|
36 tháng
(2023-10-24) |
0.51 | 5.94% | 3,288,600 | 0 | 0 |
7.74
10.97
9
|
|
60 tháng
(2021-11-03) |
0.14 | 1.52% | 7,052,500 | 0 | 0 |
5.61
10.97
9
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/10/2026 |
9
|
800 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 22/10/2026 |
9.05
|
2,500 | 9 | 9.05 | 9 | 0 | 0 | 0 | |
| 21/10/2026 |
9
|
300 | 9.05 | 9.05 | 9 | 0 | 0 | 0 | |
| 20/10/2026 |
9.05
|
200 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 | |
| 19/10/2026 |
9.05
|
1,300 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 | |
| 16/10/2026 |
9.05
|
1,400 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 | |
| 15/10/2026 |
9.05
|
1,000 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 | |
| 14/10/2026 |
9.05
|
900 | 9.05 | 9.05 | 9 | 0 | 0 | 0 | |
| 13/10/2026 |
9
|
1,500 | 9 | 9.05 | 9 | 0 | 0 | 0 | |
| 12/10/2026 |
9
|
3,000 | 9 | 9.01 | 9 | 0 | 0 | 0 | |
| 09/10/2026 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 | |
| 08/10/2026 |
9.15
|
4,800 | 8.78 | 9.15 | 8.78 | 0 | 0 | 0 | |
| 07/10/2026 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 | |
| 06/10/2026 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 | |
| 05/10/2026 |
8.56
|
1,000 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 | |
| 02/10/2026 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
| 01/10/2026 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
| 30/09/2026 |
8.71
|
400 | 8.55 | 8.71 | 8.55 | 0 | 0 | 0 | |
| 29/09/2026 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 28/09/2026 |
8.50
|
1,200 | 8.53 | 8.53 | 8.50 | 0 | 0 | 0 | |
| 25/09/2026 |
8.99
|
700 | 8.88 | 8.99 | 8.88 | 0 | 0 | 0 | |
| 24/09/2026 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
| 23/09/2026 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
| 22/09/2026 |
8.75
|
200 | 8.63 | 8.75 | 8.63 | 0 | 0 | 0 | |
| 21/09/2026 |
9.18
|
200 | 8.80 | 9.18 | 8.80 | 0 | 0 | 0 | |
| 18/09/2026 |
8.80
|
100 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 17/09/2026 |
9.16
|
400 | 8.60 | 9.16 | 8.60 | 0 | 0 | 0 | |
| 16/09/2026 |
9.19
|
200 | 8.57 | 9.19 | 8.57 | 0 | 0 | 0 | |
| 15/09/2026 |
9.19
|
0 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 | |
| 14/09/2026 |
9.19
|
0 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 | |
| 11/09/2026 |
9.19
|
0 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 | |
| 10/09/2026 |
9.19
|
0 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 | |
| 09/09/2026 |
9.19
|
0 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 | |
| 08/09/2026 |
9.19
|
0 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 | |
| 07/09/2026 |
9.19
|
0 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 | |
| 04/09/2026 |
9.19
|
100 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 | |
| 03/09/2026 |
8.63
|
100 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |
| 28/08/2026 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 | |
| 27/08/2026 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 | |
| 26/08/2026 |
9.25
|
100 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 | |
| 25/08/2026 |
8.72
|
200 | 9.38 | 9.38 | 8.72 | 0 | 0 | 0 | |
| 24/08/2026 |
9
|
200 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 21/08/2026 |
9.14
|
400 | 9.15 | 9.15 | 9.14 | 0 | 0 | 0 | |
| 20/08/2026 |
9.20
|
100 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 19/08/2026 |
8.60
|
400 | 8.79 | 8.80 | 8.60 | 0 | 0 | 0 | |
| 18/08/2026 |
8.23
|
2,700 | 8.66 | 8.95 | 8.22 | 0 | 0 | 0 | |
| 17/08/2026 |
8.80
|
100 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 14/08/2026 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 | |
| 13/08/2026 |
9.22
|
300 | 9.15 | 9.22 | 9.15 | 0 | 0 | 0 | |
| 12/08/2026 |
9.15
|
2,200 | 8.62 | 9.15 | 8.62 | 0 | 0 | 0 | |
| 11/08/2026 |
8.57
|
500 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
| 10/08/2026 |
8.01
|
500 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 | |
| 07/08/2026 |
8.40
|
200 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 06/08/2026 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 | |
| 05/08/2026 |
8.93
|
600 | 8.02 | 8.94 | 8.02 | 0 | 0 | 0 | |
| 04/08/2026 |
8.36
|
200 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 03/08/2026 |
8.77
|
0 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 | |
| 31/07/2026 |
8.77
|
4,100 | 8.24 | 8.77 | 8.24 | 0 | 0 | 0 | |
| 30/07/2026 |
8.20
|
800 | 7.69 | 8.77 | 7.69 | 0 | 0 | 0 | |
| 29/07/2026 |
8.20
|
100 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 28/07/2026 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 27/07/2026 |
8.26
|
700 | 8.27 | 8.27 | 8.26 | 0 | 0 | 0 | |
| 24/07/2026 |
8.88
|
100 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 | |
| 23/07/2026 |
8.88
|
200 | 8.60 | 8.88 | 8.60 | 0 | 0 | 0 | |
| 22/07/2026 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 21/07/2026 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 20/07/2026 |
8.30
|
100 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 17/07/2026 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 | |
| 16/07/2026 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 | |
| 15/07/2026 |
8.91
|
100 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 | |
| 14/07/2026 |
8.91
|
100 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 | |
| 13/07/2026: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
| 13/07/2026 |
8.93
|
500 | 9.90 | 9.90 | 8.93 | 0 | 0 | 0 | |
| 10/07/2026 |
9.60
|
208,000 | 9.41 | 9.69 | 9.32 | 0 | 0 | 0 | |
| 09/07/2026 |
9.41
|
71,500 | 9.79 | 9.79 | 9.41 | 0 | 0 | 0 | |
| 08/07/2026 |
9.32
|
5,800 | 8.90 | 9.36 | 8.90 | 0 | 0 | 0 | |
| 07/07/2026 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
| 06/07/2026 |
8.75
|
600 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
| 03/07/2026 |
8.75
|
3,000 | 8.90 | 8.90 | 8.75 | 0 | 0 | 0 | |
| 02/07/2026 |
8.90
|
1,600 | 8.89 | 8.90 | 8.75 | 0 | 0 | 0 | |
| 01/07/2026 |
8.38
|
200 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 | |
| 30/06/2026 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
| 29/06/2026 |
8.75
|
4,600 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
| 26/06/2026 |
8.75
|
2,700 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
| 25/06/2026 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
| 24/06/2026 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
| 23/06/2026 |
8.89
|
700 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
| 22/06/2026 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
| 19/06/2026 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
| 18/06/2026 |
8.89
|
100 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
| 17/06/2026 |
8.89
|
6,000 | 8.66 | 8.89 | 8.66 | 0 | 0 | 0 | |
| 16/06/2026 |
8.66
|
1,300 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 | |
| 15/06/2026 |
8.66
|
400 | 8.75 | 8.75 | 8.66 | 0 | 0 | 0 | |
| 12/06/2026 |
8.75
|
5,100 | 8.75 | 8.75 | 8.71 | 0 | 0 | 0 | |
| 11/06/2026 |
8.38
|
100 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 | |
| 10/06/2026 |
8.28
|
600 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
| 09/06/2026 |
7.91
|
200 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
| 08/06/2026 |
8.45
|
4,600 | 8.38 | 8.45 | 8.38 | 0 | 0 | 0 | |
| 05/06/2026 |
7.91
|
900 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
| 04/06/2026 |
8.40
|
1,400 | 8.40 | 8.42 | 8.40 | 0 | 0 | 0 | |
| 03/06/2026 |
8.40
|
400 | 7.55 | 8.40 | 7.55 | 0 | 0 | 0 | |