| 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) |
0.22 | 2.31% | 14,100 | 0 | 0 |
9.20
10.04
9.60
|
|
2 tháng
(2026-08-10) |
0.50 | 5.35% | 45,400 | 0 | 0 |
9.20
10.13
9.60
|
|
3 tháng
(2026-07-10) |
-0.24 | -2.38% | 47,500 | 0 | 0 |
9.20
10.13
9.60
|
|
6 tháng
(2026-04-13) |
0.31 | 3.31% | 93,400 | -800 | 0.0 |
8.84
10.13
9.60
|
|
12 tháng
(2025-10-13) |
-0.15 | -1.48% | 256,800 | -8,100 | -0.1 |
8.84
10.41
9.60
|
|
24 tháng
(2024-10-18) |
0.01 | 0.12% | 975,810 | -132,200 | -1.4 |
8.44
10.55
9.60
|
|
36 tháng
(2023-10-24) |
1.23 | 14.31% | 2,214,194 | -152,000 | -1.4 |
7.79
10.55
9.60
|
|
60 tháng
(2021-11-03) |
0.55 | 5.93% | 5,286,908 | 780,800 | 10.8 |
6.86
10.55
9.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/10/2026 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
| 22/10/2026 |
9.60
|
100 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
| 21/10/2026 |
9.60
|
700 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
| 20/10/2026 |
9.60
|
400 | 9 | 9.60 | 9 | 0 | 0 | 0 | |
| 19/10/2026 |
9
|
3,300 | 9.70 | 9.70 | 9 | 0 | 0 | 0 | |
| 16/10/2026 |
9
|
200 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 15/10/2026 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 14/10/2026 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 13/10/2026 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 12/10/2026 |
9
|
100 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 09/10/2026 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 | |
| 08/10/2026 |
9.80
|
300 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 | |
| 07/10/2026: Cổ tức tiền mặt tỉ lệ: 7.9% | |||||||||
| 07/10/2026 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 06/10/2026 |
9.21
|
2,300 | 8.57 | 9.21 | 8.57 | 0 | 0 | 0 | |
| 05/10/2026 |
9.21
|
1,500 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
| 02/10/2026 |
9.21
|
200 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
| 01/10/2026 |
9.21
|
2,000 | 9.30 | 9.30 | 9.21 | 0 | 0 | 0 | |
| 30/09/2026 |
9.21
|
400 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
| 29/09/2026 |
9.21
|
400 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
| 28/09/2026 |
9.21
|
500 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
| 25/09/2026 |
9.21
|
200 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
| 24/09/2026 |
9.58
|
0 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 | |
| 23/09/2026 |
9.58
|
100 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 | |
| 22/09/2026 |
9.58
|
900 | 9.67 | 9.67 | 9.58 | 0 | 0 | 0 | |
| 21/09/2026 |
10.04
|
200 | 9.76 | 10.04 | 9.76 | 0 | 0 | 0 | |
| 18/09/2026 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
| 17/09/2026 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
| 16/09/2026 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
| 15/09/2026 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
| 14/09/2026 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
| 11/09/2026 |
9.21
|
5,000 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
| 10/09/2026 |
9.58
|
0 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 | |
| 09/09/2026 |
9.58
|
0 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 | |
| 08/09/2026 |
9.58
|
100 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 | |
| 07/09/2026 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
| 04/09/2026 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
| 03/09/2026 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
| 28/08/2026 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
| 27/08/2026 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
| 26/08/2026 |
9.21
|
3,800 | 9.58 | 9.58 | 9.21 | 0 | 0 | 0 | |
| 25/08/2026 |
9.95
|
0 | 9.95 | 9.95 | 9.95 | 0 | 0 | 0 | |
| 24/08/2026 |
9.95
|
0 | 9.95 | 9.95 | 9.95 | 0 | 0 | 0 | |
| 21/08/2026 |
9.95
|
900 | 9.30 | 9.95 | 9.12 | 0 | 0 | 0 | |
| 20/08/2026 |
10.13
|
0 | 10.13 | 10.13 | 10.13 | 0 | 0 | 0 | |
| 19/08/2026 |
10.13
|
900 | 10.13 | 10.13 | 10.13 | 0 | 0 | 0 | |
| 18/08/2026 |
10.13
|
9,000 | 10.04 | 10.13 | 10.04 | 0 | 0 | 0 | |
| 17/08/2026 |
10.13
|
0 | 10.13 | 10.13 | 10.13 | 0 | 0 | 0 | |
| 14/08/2026 |
10.13
|
16,700 | 10.13 | 10.13 | 10.13 | 0 | 0 | 0 | |
| 13/08/2026 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
| 12/08/2026 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
| 11/08/2026 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
| 10/08/2026 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
| 07/08/2026 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
| 06/08/2026 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
| 05/08/2026 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
| 04/08/2026 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
| 03/08/2026 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
| 31/07/2026 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
| 30/07/2026 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
| 29/07/2026 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
| 28/07/2026 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
| 27/07/2026 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
| 24/07/2026 |
9.30
|
400 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
| 23/07/2026 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
| 22/07/2026 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
| 21/07/2026 |
9.21
|
100 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
| 20/07/2026 |
9.21
|
1,500 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
| 17/07/2026 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
| 16/07/2026 |
9.21
|
100 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
| 15/07/2026 |
10.04
|
0 | 10.04 | 10.04 | 10.04 | 0 | 0 | 0 | |
| 14/07/2026 |
10.04
|
0 | 10.04 | 10.04 | 10.04 | 0 | 0 | 0 | |
| 13/07/2026 |
10.04
|
0 | 10.04 | 10.04 | 10.04 | 0 | 0 | 0 | |
| 10/07/2026 |
10.04
|
0 | 10.04 | 10.04 | 10.04 | 0 | 0 | 0 | |
| 09/07/2026 |
10.04
|
10,000 | 10.04 | 10.13 | 10.04 | 0 | 0 | 0 | |
| 08/07/2026 |
9.67
|
0 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 | |
| 07/07/2026 |
9.67
|
200 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 | |
| 06/07/2026 |
9.67
|
0 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 | |
| 03/07/2026 |
9.67
|
500 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 | |
| 02/07/2026 |
9.49
|
5,300 | 9.49 | 9.49 | 9.39 | 0 | 0 | 0 | |
| 01/07/2026 |
9.67
|
1,200 | 9.76 | 9.76 | 9.67 | 0 | 0 | 0 | |
| 30/06/2026 |
9.67
|
0 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 | |
| 29/06/2026 |
9.67
|
0 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 | |
| 26/06/2026 |
9.67
|
0 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 | |
| 25/06/2026 |
9.67
|
0 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 | |
| 24/06/2026 |
9.67
|
4,300 | 9.30 | 9.67 | 9.30 | 0 | 0 | 0 | |
| 23/06/2026 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
| 22/06/2026 |
9.30
|
100 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
| 19/06/2026 |
9.30
|
1,900 | 8.57 | 10.41 | 8.57 | 0 | 0 | 0 | |
| 18/06/2026 |
9.49
|
0 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 | |
| 17/06/2026 |
9.49
|
0 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 | |
| 16/06/2026 |
9.49
|
0 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 | |
| 15/06/2026 |
9.49
|
0 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 | |
| 12/06/2026 |
9.49
|
0 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 | |
| 11/06/2026 |
9.49
|
200 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 | |
| 10/06/2026 |
9.49
|
800 | 9.67 | 9.67 | 9.49 | 0 | 0 | 0 | |
| 09/06/2026 |
8.84
|
500 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
| 08/06/2026 |
8.84
|
700 | 9.03 | 9.03 | 8.84 | 0 | 0 | 0 | |
| 05/06/2026 |
9.12
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 | |
| 04/06/2026 |
9.12
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 | |
| 03/06/2026 |
9.12
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 | |