| 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) |
-0.11 | -1.13% | 24,200 | -100 | 0.0 |
9.50
9.89
9.50
|
|
2 tháng
(2026-08-10) |
0.07 | 0.76% | 27,600 | -900 | 0.0 |
9.44
9.89
9.50
|
|
3 tháng
(2026-07-10) |
-0.29 | -2.94% | 57,300 | -900 | 0.0 |
9.07
9.89
9.50
|
|
6 tháng
(2026-04-13) |
-0.47 | -4.69% | 117,800 | -900 | 0.0 |
9.07
10.25
9.50
|
|
12 tháng
(2025-10-13) |
-0.38 | -3.82% | 443,800 | -3,800 | 0.0 |
9.07
10.44
9.50
|
|
24 tháng
(2024-10-18) |
1.47 | 18.08% | 2,027,416 | 5,500 | 0.1 |
7.96
10.98
9.50
|
|
36 tháng
(2023-10-24) |
1.21 | 14.37% | 3,504,516 | -19,800 | -0.2 |
7.62
10.98
9.50
|
|
60 tháng
(2021-11-03) |
-2.56 | -21.03% | 16,178,974 | 1,900 | 0.3 |
6.66
15.32
9.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/10/2026 |
9.50
|
1,800 | 9.50 | 9.50 | 9.30 | 0 | 0 | 0 | |
| 22/10/2026 |
9.50
|
500 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
| 21/10/2026 |
9.50
|
200 | 9.30 | 9.50 | 9.30 | 0 | 0 | 0 | |
| 20/10/2026 |
9.50
|
200 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
| 19/10/2026 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
| 16/10/2026 |
9.30
|
1,000 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
| 15/10/2026 |
9.20
|
600 | 9.30 | 9.30 | 9.20 | 0 | 0 | 0 | |
| 14/10/2026 |
9.40
|
1,100 | 9.30 | 9.40 | 9.30 | 0 | 0 | 0 | |
| 13/10/2026 |
9.30
|
1,600 | 9.50 | 9.50 | 9.30 | 0 | 0 | 0 | |
| 12/10/2026 |
9.40
|
200 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
| 09/10/2026 |
9.40
|
1,400 | 9.50 | 9.50 | 9.40 | 0 | 0 | 0 | |
| 08/10/2026 |
9.60
|
500 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
| 07/10/2026 |
9.60
|
400 | 9.50 | 9.60 | 9.50 | 0 | 0 | 0 | |
| 06/10/2026 |
9.50
|
1,300 | 9.60 | 9.70 | 9.50 | 0 | 0 | 0 | |
| 05/10/2026: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 05/10/2026 |
9.80
|
500 | 9.80 | 9.80 | 9.70 | 0 | 0 | 0 | |
| 02/10/2026 |
9.80
|
4,500 | 9.71 | 9.80 | 9.62 | 0 | 0 | 0 | |
| 01/10/2026 |
9.71
|
5,400 | 9.89 | 9.89 | 9.71 | 0 | 0 | 0 | |
| 30/09/2026 |
9.89
|
200 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 | |
| 29/09/2026 |
9.89
|
600 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 | |
| 28/09/2026 |
9.89
|
2,200 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 | |
| 25/09/2026 |
9.80
|
200 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 | |
| 24/09/2026 |
9.71
|
2,000 | 9.80 | 9.80 | 9.71 | 0 | 0 | 0 | |
| 23/09/2026 |
9.80
|
200 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 | |
| 22/09/2026 |
9.89
|
2,600 | 9.62 | 9.89 | 9.62 | 0 | 0 | 0 | |
| 21/09/2026 |
9.80
|
300 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 | |
| 18/09/2026 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 | |
| 17/09/2026 |
9.80
|
1,200 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 | |
| 16/09/2026 |
9.80
|
700 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 | |
| 15/09/2026 |
9.80
|
100 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 | |
| 14/09/2026 |
9.80
|
300 | 9.62 | 9.80 | 9.62 | 0 | 0 | 0 | |
| 11/09/2026 |
9.62
|
100 | 9.62 | 9.62 | 9.62 | 0 | 100 | 0.0 | |
| 10/09/2026 |
9.71
|
700 | 9.71 | 9.71 | 9.71 | 0 | 0 | 0 | |
| 09/09/2026 |
9.71
|
0 | 9.71 | 9.71 | 9.71 | 0 | 0 | 0 | |
| 08/09/2026 |
9.71
|
200 | 9.71 | 9.71 | 9.71 | 0 | 0 | 0 | |
| 07/09/2026 |
9.80
|
300 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 | |
| 04/09/2026 |
9.80
|
900 | 9.44 | 9.80 | 9.44 | 0 | 800 | 0.0 | |
| 03/09/2026 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 | |
| 28/08/2026 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 | |
| 27/08/2026 |
9.80
|
100 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 | |
| 26/08/2026 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 | |
| 25/08/2026 |
9.80
|
100 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 | |
| 24/08/2026 |
9.62
|
400 | 9.80 | 9.80 | 9.62 | 0 | 0 | 0 | |
| 21/08/2026 |
9.44
|
1,500 | 9.71 | 9.71 | 9.44 | 0 | 0 | 0 | |
| 20/08/2026 |
9.62
|
0 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 | |
| 19/08/2026 |
9.62
|
0 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 | |
| 18/08/2026 |
9.62
|
0 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 | |
| 17/08/2026 |
9.62
|
0 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 | |
| 14/08/2026 |
9.62
|
0 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 | |
| 13/08/2026 |
9.62
|
100 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 | |
| 12/08/2026 |
9.53
|
0 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
| 11/08/2026 |
9.53
|
0 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
| 10/08/2026 |
9.53
|
0 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
| 07/08/2026 |
9.53
|
0 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
| 06/08/2026 |
9.53
|
400 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
| 05/08/2026 |
9.53
|
0 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
| 04/08/2026 |
9.53
|
0 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
| 03/08/2026 |
9.53
|
0 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
| 31/07/2026 |
9.53
|
200 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
| 30/07/2026 |
9.53
|
2,200 | 9.16 | 9.53 | 9.16 | 0 | 0 | 0 | |
| 29/07/2026 |
9.53
|
1,000 | 9.26 | 9.53 | 9.26 | 0 | 0 | 0 | |
| 28/07/2026 |
9.07
|
800 | 9.35 | 9.53 | 9.07 | 0 | 0 | 0 | |
| 27/07/2026 |
9.53
|
100 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
| 24/07/2026 |
9.53
|
900 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
| 23/07/2026 |
9.53
|
300 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
| 22/07/2026 |
9.44
|
1,000 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
| 21/07/2026 |
9.53
|
6,400 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
| 20/07/2026 |
9.53
|
5,800 | 9.71 | 9.71 | 9.53 | 0 | 0 | 0 | |
| 17/07/2026 |
9.71
|
6,300 | 9.71 | 9.71 | 9.71 | 0 | 0 | 0 | |
| 16/07/2026 |
9.71
|
800 | 9.71 | 9.71 | 9.71 | 0 | 0 | 0 | |
| 15/07/2026 |
9.80
|
3,500 | 9.71 | 9.80 | 9.71 | 0 | 0 | 0 | |
| 14/07/2026 |
9.89
|
0 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 | |
| 13/07/2026 |
9.89
|
0 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 | |
| 10/07/2026 |
9.89
|
0 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 | |
| 09/07/2026 |
9.89
|
0 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 | |
| 08/07/2026 |
9.89
|
0 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 | |
| 07/07/2026 |
9.89
|
100 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 | |
| 06/07/2026 |
9.89
|
100 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 | |
| 03/07/2026 |
9.71
|
500 | 9.71 | 9.71 | 9.71 | 0 | 0 | 0 | |
| 02/07/2026 |
9.62
|
9,500 | 9.71 | 9.71 | 9.62 | 0 | 0 | 0 | |
| 01/07/2026 |
9.80
|
1,200 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 | |
| 30/06/2026 |
9.80
|
5,000 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 | |
| 29/06/2026 |
9.89
|
0 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 | |
| 26/06/2026 |
9.89
|
200 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 | |
| 25/06/2026 |
9.89
|
2,900 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 | |
| 24/06/2026 |
9.98
|
0 | 9.98 | 9.98 | 9.98 | 0 | 0 | 0 | |
| 23/06/2026 |
9.98
|
100 | 9.98 | 9.98 | 9.98 | 0 | 0 | 0 | |
| 22/06/2026 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 | |
| 19/06/2026 |
9.80
|
2,000 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 | |
| 18/06/2026 |
9.98
|
1,100 | 9.98 | 9.98 | 9.98 | 0 | 0 | 0 | |
| 17/06/2026 |
9.98
|
0 | 9.98 | 9.98 | 9.98 | 0 | 0 | 0 | |
| 16/06/2026 |
9.98
|
200 | 9.98 | 9.98 | 9.98 | 0 | 0 | 0 | |
| 15/06/2026 |
9.98
|
100 | 9.98 | 9.98 | 9.98 | 0 | 0 | 0 | |
| 12/06/2026 |
10.07
|
0 | 10.07 | 10.07 | 10.07 | 0 | 0 | 0 | |
| 11/06/2026 |
10.07
|
1,200 | 9.98 | 10.07 | 9.98 | 0 | 0 | 0 | |
| 10/06/2026 |
9.89
|
100 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 | |
| 09/06/2026 |
9.89
|
1,000 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 | |
| 08/06/2026 |
9.80
|
100 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 | |
| 05/06/2026 |
9.80
|
2,000 | 9.89 | 9.89 | 9.80 | 0 | 0 | 0 | |
| 04/06/2026 |
9.98
|
0 | 9.98 | 9.98 | 9.98 | 0 | 0 | 0 | |
| 03/06/2026 |
9.98
|
0 | 9.98 | 9.98 | 9.98 | 0 | 0 | 0 | |