| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-04) |
0.15 | 1.46% | 27,500 | 0 | 0 |
10
10.75
10.10
|
|
2 tháng
(2026-08-05) |
-0.35 | -3.24% | 34,400 | 0 | 0 |
10
10.80
10.10
|
|
3 tháng
(2026-07-06) |
0.67 | 6.88% | 48,100 | 0 | 0 |
9.78
10.95
10.10
|
|
6 tháng
(2026-04-07) |
0.43 | 4.33% | 236,800 | 0 | 0 |
9.78
10.95
10.10
|
|
12 tháng
(2025-10-09) |
0.39 | 3.84% | 818,400 | 0 | 0 |
9.49
11.45
10.10
|
|
24 tháng
(2024-10-14) |
0.34 | 3.41% | 2,241,500 | 0 | 0 |
8.60
11.89
10.10
|
|
36 tháng
(2023-10-20) |
2.53 | 31.96% | 6,429,100 | 0 | 0 |
6.98
14.08
10.10
|
|
60 tháng
(2021-11-01) |
-3.22 | -23.54% | 20,582,000 | 0 | 0 |
6.66
19.17
10.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/10/2026 |
10.10
|
200 | 9.90 | 10.10 | 9.90 | 0 | 0 | 0 | |
| 22/10/2026 |
9.91
|
2,500 | 10.15 | 10.20 | 9.90 | 0 | 100 | 0 | |
| 21/10/2026 |
10.25
|
0 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 | |
| 20/10/2026 |
10.25
|
200 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 | |
| 19/10/2026 |
10.25
|
100 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 | |
| 16/10/2026 |
9.88
|
2,300 | 9.90 | 10.20 | 9.88 | 0 | 0 | 0 | |
| 15/10/2026 |
9.85
|
2,300 | 9.95 | 9.95 | 9.85 | 0 | 0 | 0 | |
| 14/10/2026 |
10.35
|
1,900 | 9.95 | 10.35 | 9.90 | 0 | 0 | 0 | |
| 13/10/2026 |
10.15
|
1,200 | 9.95 | 10.15 | 9.86 | 0 | 0 | 0 | |
| 12/10/2026 |
10.50
|
1,100 | 9.91 | 10.50 | 9.86 | 0 | 0 | 0 | |
| 09/10/2026 |
10.30
|
100 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 | |
| 08/10/2026 |
10.35
|
900 | 10.35 | 10.35 | 10.35 | 0 | 0 | 0 | |
| 07/10/2026 |
10.45
|
0 | 10.45 | 10.45 | 10.45 | 0 | 0 | 0 | |
| 06/10/2026 |
10.45
|
0 | 10.45 | 10.45 | 10.45 | 0 | 0 | 0 | |
| 05/10/2026 |
10.45
|
0 | 10.45 | 10.45 | 10.45 | 0 | 0 | 0 | |
| 02/10/2026 |
10.45
|
0 | 10.45 | 10.45 | 10.45 | 0 | 0 | 0 | |
| 01/10/2026 |
10.45
|
0 | 10.45 | 10.45 | 10.45 | 0 | 0 | 0 | |
| 30/09/2026 |
10.45
|
0 | 10.45 | 10.45 | 10.45 | 0 | 0 | 0 | |
| 29/09/2026 |
10.45
|
2,100 | 10.60 | 10.60 | 9.90 | 0 | 0 | 0 | |
| 28/09/2026 |
10
|
1,000 | 10 | 10 | 10 | 0 | 0 | 0 | |
| 25/09/2026 |
10.45
|
200 | 10.45 | 10.45 | 10.45 | 0 | 0 | 0 | |
| 24/09/2026 |
10.50
|
2,600 | 10.95 | 10.95 | 9.69 | 0 | 0 | 0 | |
| 23/09/2026 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 | |
| 22/09/2026 |
10.40
|
100 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 | |
| 21/09/2026 |
10.40
|
8,500 | 9.95 | 10.40 | 9.95 | 0 | 0 | 0 | |
| 18/09/2026 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
| 17/09/2026 |
10.50
|
300 | 10.60 | 10.60 | 10.50 | 0 | 0 | 0 | |
| 16/09/2026 |
10
|
4,600 | 10.70 | 10.70 | 10 | 0 | 0 | 0 | |
| 15/09/2026 |
10.35
|
1,200 | 10.65 | 10.65 | 9.90 | 0 | 0 | 0 | |
| 14/09/2026 |
10.05
|
2,300 | 10.90 | 10.90 | 10.05 | 0 | 0 | 0 | |
| 11/09/2026 |
10.50
|
100 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
| 10/09/2026 |
10.75
|
0 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 | |
| 09/09/2026 |
10.75
|
0 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 | |
| 08/09/2026 |
10.75
|
300 | 10.45 | 11 | 10.45 | 0 | 0 | 0 | |
| 07/09/2026 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 | |
| 04/09/2026 |
10.30
|
4,200 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 | |
| 03/09/2026 |
10.30
|
500 | 10.15 | 10.30 | 10.15 | 0 | 0 | 0 | |
| 28/08/2026 |
10.55
|
0 | 10.55 | 10.55 | 10.55 | 0 | 0 | 0 | |
| 27/08/2026 |
10.55
|
100 | 10.55 | 10.55 | 10.55 | 0 | 0 | 0 | |
| 26/08/2026 |
10.60
|
400 | 9.86 | 10.60 | 9.86 | 0 | 0 | 0 | |
| 25/08/2026 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
| 24/08/2026 |
10.50
|
1,500 | 10.30 | 10.55 | 10.30 | 0 | 0 | 0 | |
| 21/08/2026 |
10.60
|
900 | 10.05 | 10.60 | 10.05 | 0 | 0 | 0 | |
| 20/08/2026 |
10.65
|
100 | 10.65 | 10.65 | 10.65 | 0 | 0 | 0 | |
| 19/08/2026 |
10.20
|
600 | 10.60 | 10.60 | 10.20 | 0 | 0 | 0 | |
| 18/08/2026 |
10.75
|
100 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 | |
| 17/08/2026 |
10.30
|
100 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 | |
| 14/08/2026 |
10.80
|
100 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
| 13/08/2026 |
10.15
|
100 | 10.15 | 10.15 | 10.15 | 0 | 0 | 0 | |
| 12/08/2026 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
| 11/08/2026 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
| 10/08/2026 |
10.80
|
600 | 10.75 | 10.80 | 10.75 | 0 | 0 | 0 | |
| 07/08/2026 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
| 06/08/2026 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
| 05/08/2026 |
10.80
|
1,800 | 10.50 | 10.85 | 10.15 | 0 | 0 | 0 | |
| 04/08/2026 |
10.85
|
0 | 10.85 | 10.85 | 10.85 | 0 | 0 | 0 | |
| 03/08/2026 |
10.85
|
1,500 | 10.30 | 10.85 | 10.25 | 0 | 0 | 0 | |
| 31/07/2026 |
10.90
|
100 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 | |
| 30/07/2026 |
10.70
|
100 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 | |
| 29/07/2026 |
10.85
|
0 | 10.85 | 10.85 | 10.85 | 0 | 0 | 0 | |
| 28/07/2026 |
10.85
|
200 | 10.50 | 10.85 | 10.50 | 0 | 0 | 0 | |
| 27/07/2026 |
10.50
|
100 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
| 24/07/2026 |
10.95
|
0 | 10.95 | 10.95 | 10.95 | 0 | 0 | 0 | |
| 23/07/2026: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 23/07/2026 |
10.95
|
900 | 10.25 | 11.05 | 10.25 | 0 | 0 | 0 | |
| 22/07/2026 |
10.35
|
1,000 | 10.35 | 10.40 | 10.30 | 0 | 0 | 0 | |
| 21/07/2026 |
10.35
|
500 | 10.40 | 10.40 | 10.35 | 0 | 0 | 0 | |
| 20/07/2026 |
9.78
|
600 | 10.25 | 10.25 | 9.78 | 0 | 0 | 0 | |
| 17/07/2026 |
10.25
|
200 | 10.40 | 10.40 | 10.25 | 0 | 0 | 0 | |
| 16/07/2026 |
10.02
|
6,300 | 10.02 | 10.02 | 10.02 | 0 | 0 | 0 | |
| 15/07/2026 |
10.21
|
300 | 9.78 | 10.21 | 9.78 | 0 | 0 | 0 | |
| 14/07/2026 |
10.21
|
0 | 10.21 | 10.21 | 10.21 | 0 | 0 | 0 | |
| 13/07/2026 |
10.21
|
0 | 10.21 | 10.21 | 10.21 | 0 | 0 | 0 | |
| 10/07/2026 |
10.21
|
500 | 10.16 | 10.21 | 10.16 | 0 | 0 | 0 | |
| 09/07/2026 |
10.21
|
0 | 10.21 | 10.21 | 10.21 | 0 | 0 | 0 | |
| 08/07/2026 |
10.21
|
200 | 10.21 | 10.21 | 10.21 | 0 | 0 | 0 | |
| 07/07/2026 |
10.35
|
100 | 10.35 | 10.35 | 10.35 | 0 | 0 | 0 | |
| 06/07/2026 |
9.78
|
1,100 | 9.92 | 9.92 | 9.78 | 0 | 0 | 0 | |
| 03/07/2026 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 | |
| 02/07/2026 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 | |
| 01/07/2026 |
10.40
|
300 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 | |
| 30/06/2026 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 | |
| 29/06/2026 |
10.40
|
100 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 | |
| 26/06/2026 |
10.21
|
600 | 10.21 | 10.21 | 10.21 | 0 | 0 | 0 | |
| 25/06/2026 |
10.21
|
400 | 10.21 | 10.21 | 10.21 | 0 | 0 | 0 | |
| 24/06/2026 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 | |
| 23/06/2026 |
10.30
|
500 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 | |
| 22/06/2026 |
10.30
|
700 | 9.92 | 10.35 | 9.92 | 0 | 0 | 0 | |
| 19/06/2026 |
10.35
|
1,000 | 10.25 | 10.35 | 10.25 | 0 | 0 | 0 | |
| 18/06/2026 |
9.83
|
400 | 9.83 | 9.83 | 9.83 | 0 | 0 | 0 | |
| 17/06/2026 |
10.45
|
400 | 10.45 | 10.45 | 10.45 | 0 | 0 | 0 | |
| 16/06/2026 |
10.45
|
1,400 | 10.30 | 10.45 | 10.30 | 0 | 0 | 0 | |
| 15/06/2026 |
10.45
|
500 | 10.40 | 10.45 | 10.40 | 0 | 0 | 0 | |
| 12/06/2026 |
10.45
|
5,500 | 10.45 | 10.45 | 10.30 | 0 | 0 | 0 | |
| 11/06/2026 |
10.30
|
2,900 | 10.40 | 10.40 | 10.30 | 0 | 0 | 0 | |
| 10/06/2026 |
10.40
|
20,800 | 10.45 | 10.45 | 10.35 | 0 | 0 | 0 | |
| 09/06/2026 |
10.21
|
200 | 10.21 | 10.21 | 10.21 | 0 | 0 | 0 | |
| 08/06/2026 |
9.92
|
200 | 9.97 | 9.97 | 9.92 | 0 | 0 | 0 | |
| 05/06/2026 |
9.97
|
2,400 | 9.92 | 9.97 | 9.92 | 0 | 0 | 0 | |
| 04/06/2026 |
9.87
|
700 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 | |
| 03/06/2026 |
9.83
|
1,000 | 9.92 | 9.92 | 9.83 | 0 | 0 | 0 | |