| 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) |
-2.90 | -24.37% | 35,800 | 0 | 0 |
8.80
11.90
9.50
|
|
2 tháng
(2026-08-10) |
-5.50 | -37.93% | 62,800 | 0 | 0 |
8.80
15.80
9.50
|
|
3 tháng
(2026-07-10) |
-7.11 | -44.12% | 104,000 | 0 | 0 |
8.80
19.30
9.50
|
|
6 tháng
(2026-04-13) |
-15.02 | -62.52% | 161,300 | 0 | 0 |
8.80
26.33
9.50
|
|
12 tháng
(2025-10-13) |
-10.39 | -53.58% | 311,500 | 0 | 0 |
8.80
28.65
9.50
|
|
24 tháng
(2024-10-18) |
1.65 | 22.47% | 622,880 | 0 | 0 |
7.35
28.65
9.50
|
|
36 tháng
(2023-10-24) |
0.08 | 0.85% | 683,857 | 0 | 0 |
6.96
28.65
9.50
|
|
60 tháng
(2021-11-03) |
2.13 | 31.02% | 903,543 | 0 | 0 |
5.50
28.65
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
|
300 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
| 22/10/2026 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 | |
| 21/10/2026 |
10
|
500 | 10 | 10 | 10 | 0 | 0 | 0 | |
| 20/10/2026 |
9.80
|
100 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 | |
| 19/10/2026 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 | |
| 16/10/2026 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 | |
| 15/10/2026 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 | |
| 14/10/2026 |
9.80
|
1,000 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 | |
| 13/10/2026 |
10
|
100 | 10 | 10 | 10 | 0 | 0 | 0 | |
| 12/10/2026 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 09/10/2026 |
8.80
|
7,700 | 9 | 9 | 8.80 | 0 | 0 | 0 | |
| 08/10/2026 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 07/10/2026 |
9
|
2,000 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 06/10/2026 |
9
|
1,000 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 05/10/2026 |
8.90
|
1,300 | 8.80 | 8.90 | 8.80 | 0 | 0 | 0 | |
| 02/10/2026 |
8.80
|
4,700 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 01/10/2026 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
| 30/09/2026 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
| 29/09/2026 |
8.80
|
3,000 | 9 | 9 | 8.80 | 0 | 0 | 0 | |
| 28/09/2026 |
9
|
500 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 25/09/2026 |
9.20
|
2,500 | 9.50 | 9.50 | 9.20 | 0 | 0 | 0 | |
| 24/09/2026 |
9.80
|
1,000 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 | |
| 23/09/2026 |
11
|
100 | 11 | 11 | 11 | 0 | 0 | 0 | |
| 22/09/2026 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 | |
| 21/09/2026 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 | |
| 18/09/2026 |
9.80
|
100 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 | |
| 17/09/2026 |
9.60
|
1,000 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
| 16/09/2026 |
9.50
|
100 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
| 15/09/2026 |
10.40
|
1,000 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 | |
| 14/09/2026 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 | |
| 11/09/2026 |
10.40
|
3,800 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 | |
| 10/09/2026 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 | |
| 09/09/2026 |
10.30
|
6,700 | 11.90 | 11.90 | 10.20 | 0 | 0 | 0 | |
| 08/09/2026 |
11.90
|
7,000 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 | |
| 07/09/2026 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 04/09/2026 |
12.70
|
11,700 | 15.80 | 15.80 | 12.70 | 0 | 0 | 0 | |
| 03/09/2026 |
15.70
|
3,000 | 14.50 | 15.70 | 14.50 | 0 | 0 | 0 | |
| 28/08/2026 |
15.80
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 | |
| 27/08/2026 |
15.80
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 | |
| 26/08/2026 |
15.80
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 | |
| 25/08/2026 |
15.80
|
3,000 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 | |
| 24/08/2026 |
14.30
|
0 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 | |
| 21/08/2026 |
14.30
|
0 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 | |
| 20/08/2026 |
14.30
|
5,000 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 | |
| 19/08/2026 |
13
|
100 | 13 | 13 | 13 | 0 | 0 | 0 | |
| 18/08/2026 |
13.80
|
1,000 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 | |
| 17/08/2026 |
13.90
|
0 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 | |
| 14/08/2026 |
13.90
|
0 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 | |
| 13/08/2026 |
14
|
3,200 | 12.40 | 14 | 12.40 | 0 | 0 | 0 | |
| 12/08/2026 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
| 11/08/2026 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
| 10/08/2026 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
| 07/08/2026 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
| 06/08/2026 |
14.50
|
100 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
| 05/08/2026 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
| 04/08/2026 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
| 03/08/2026 |
14.10
|
6,000 | 14.80 | 14.80 | 14.10 | 0 | 0 | 0 | |
| 31/07/2026 |
13.40
|
5,800 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 | |
| 30/07/2026 |
14.10
|
14,500 | 14.10 | 16.30 | 14.10 | 0 | 0 | 0 | |
| 29/07/2026 |
16.50
|
1,000 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 28/07/2026 |
19.30
|
0 | 19.30 | 19.30 | 19.30 | 0 | 0 | 0 | |
| 27/07/2026 |
19.30
|
5,000 | 19.30 | 19.30 | 19.30 | 0 | 0 | 0 | |
| 24/07/2026 |
16.90
|
0 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 | |
| 23/07/2026 |
16.90
|
3,000 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 | |
| 22/07/2026 |
16.30
|
100 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 | |
| 21/07/2026 |
15.60
|
2,000 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 | |
| 20/07/2026 |
13.60
|
1,500 | 14 | 14 | 13.60 | 0 | 0 | 0 | |
| 17/07/2026: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
| 17/07/2026 |
16.80
|
1,500 | 17.40 | 17.40 | 13.90 | 0 | 0 | 0 | |
| 16/07/2026 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 | |
| 15/07/2026 |
16.30
|
400 | 16.40 | 16.40 | 16.30 | 0 | 0 | 0 | |
| 14/07/2026 |
16.98
|
0 | 16.98 | 16.98 | 16.98 | 0 | 0 | 0 | |
| 13/07/2026 |
15.91
|
200 | 17.94 | 17.94 | 15.91 | 0 | 0 | 0 | |
| 10/07/2026 |
16.11
|
100 | 16.11 | 16.11 | 16.11 | 0 | 0 | 0 | |
| 09/07/2026 |
16.30
|
1,000 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 | |
| 08/07/2026 |
15.62
|
1,100 | 13.50 | 15.62 | 13.50 | 0 | 0 | 0 | |
| 07/07/2026 |
14.27
|
2,700 | 17.36 | 17.36 | 14.27 | 0 | 0 | 0 | |
| 06/07/2026 |
14.27
|
1,400 | 17.65 | 17.65 | 14.27 | 0 | 0 | 0 | |
| 03/07/2026 |
14.27
|
500 | 17.75 | 17.75 | 14.27 | 0 | 0 | 0 | |
| 02/07/2026 |
15.43
|
0 | 15.43 | 15.43 | 15.43 | 0 | 0 | 0 | |
| 01/07/2026 |
15.72
|
32,600 | 21.12 | 21.12 | 15.72 | 0 | 0 | 0 | |
| 30/06/2026 |
18.42
|
0 | 18.42 | 18.42 | 18.42 | 0 | 0 | 0 | |
| 29/06/2026 |
18.42
|
100 | 18.42 | 18.42 | 18.42 | 0 | 0 | 0 | |
| 26/06/2026 |
21.60
|
100 | 21.60 | 21.60 | 21.60 | 0 | 0 | 0 | |
| 25/06/2026 |
21.60
|
100 | 21.60 | 21.60 | 21.60 | 0 | 0 | 0 | |
| 24/06/2026 |
18.23
|
1,200 | 24.59 | 24.59 | 18.23 | 0 | 0 | 0 | |
| 23/06/2026 |
19.58
|
700 | 22.18 | 22.18 | 19.58 | 0 | 0 | 0 | |
| 22/06/2026 |
17.84
|
2,100 | 23.24 | 23.24 | 17.84 | 0 | 0 | 0 | |
| 19/06/2026 |
17.75
|
100 | 17.75 | 17.75 | 17.75 | 0 | 0 | 0 | |
| 18/06/2026 |
19.87
|
1,500 | 26.81 | 26.81 | 19.87 | 0 | 0 | 0 | |
| 17/06/2026 |
23.34
|
0 | 23.34 | 23.34 | 23.34 | 0 | 0 | 0 | |
| 16/06/2026 |
19.87
|
200 | 26.81 | 26.81 | 19.87 | 0 | 0 | 0 | |
| 15/06/2026 |
23.34
|
100 | 23.34 | 23.34 | 23.34 | 0 | 0 | 0 | |
| 12/06/2026 |
23.34
|
0 | 23.34 | 23.34 | 23.34 | 0 | 0 | 0 | |
| 11/06/2026 |
23.34
|
0 | 23.34 | 23.34 | 23.34 | 0 | 0 | 0 | |
| 10/06/2026 |
23.34
|
100 | 23.34 | 23.34 | 23.34 | 0 | 0 | 0 | |
| 09/06/2026 |
20.35
|
100 | 20.35 | 20.35 | 20.35 | 0 | 0 | 0 | |
| 08/06/2026 |
17.75
|
200 | 17.75 | 17.75 | 17.75 | 0 | 0 | 0 | |
| 05/06/2026 |
15.05
|
1,000 | 16.40 | 16.40 | 15.05 | 0 | 0 | 0 | |
| 04/06/2026 |
17.55
|
2,600 | 17.55 | 17.55 | 17.55 | 0 | 0 | 0 | |
| 03/06/2026 |
20.64
|
0 | 20.64 | 20.64 | 20.64 | 0 | 0 | 0 | |