| 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) |
0.10 | 1.04% | 1,400 | 0 | 0 |
9.30
10
10
|
|
2 tháng
(2026-08-05) |
-0.10 | -1.02% | 13,900 | 0 | 0 |
8.90
10
10
|
|
3 tháng
(2026-07-06) |
0.63 | 7% | 21,200 | 0 | 0 |
8.90
10.90
10
|
|
6 tháng
(2026-04-07) |
-0.54 | -5.31% | 34,900 | 0 | 0 |
8.79
10.90
10
|
|
12 tháng
(2025-10-09) |
-0.12 | -1.19% | 110,300 | 0 | 0 |
8.79
12.51
10
|
|
24 tháng
(2024-10-14) |
-2.36 | -19.55% | 1,058,714 | 0 | 0 |
8.21
14.77
10
|
|
36 tháng
(2023-10-20) |
-1.85 | -16.05% | 2,256,343 | 0 | 0 |
8.21
16.33
10
|
|
60 tháng
(2021-11-01) |
-13.98 | -59.04% | 15,830,897 | -5,300 | -0.1 |
8.03
26.88
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
|
0 | 10 | 10 | 10 | 0 | 0 | 0 | |
| 22/10/2026 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 | |
| 21/10/2026 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 | |
| 20/10/2026 |
10
|
100 | 10 | 10 | 10 | 0 | 0 | 0 | |
| 19/10/2026 |
9.20
|
10,200 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 16/10/2026 |
9.40
|
200 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
| 15/10/2026 |
9.10
|
100 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
| 14/10/2026 |
10.30
|
100 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 | |
| 13/10/2026 |
9
|
200 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 12/10/2026 |
8.90
|
400 | 9.80 | 9.80 | 8.90 | 0 | 0 | 0 | |
| 09/10/2026 |
9.70
|
300 | 10.40 | 10.40 | 9.70 | 0 | 0 | 0 | |
| 08/10/2026 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 | |
| 07/10/2026 |
9.80
|
1,000 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 | |
| 06/10/2026 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
| 05/10/2026 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
| 02/10/2026 |
9.70
|
100 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
| 01/10/2026 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 | |
| 30/09/2026 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 | |
| 29/09/2026 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 | |
| 28/09/2026 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 | |
| 25/09/2026 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 | |
| 24/09/2026 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 | |
| 23/09/2026 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 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
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 | |
| 17/09/2026 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 | |
| 16/09/2026 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 | |
| 15/09/2026 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 | |
| 14/09/2026 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 | |
| 11/09/2026 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 | |
| 10/09/2026 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 | |
| 09/09/2026 |
9.80
|
100 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 | |
| 08/09/2026 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
| 07/09/2026 |
9.30
|
200 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
| 04/09/2026 |
9.60
|
1,000 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
| 03/09/2026 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
| 28/08/2026 |
9.30
|
600 | 9.80 | 9.80 | 9.30 | 0 | 0 | 0 | |
| 27/08/2026 |
9.30
|
400 | 9.20 | 9.30 | 9.20 | 0 | 0 | 0 | |
| 26/08/2026 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
| 25/08/2026 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
| 24/08/2026 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
| 21/08/2026 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
| 20/08/2026 |
9.50
|
900 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
| 19/08/2026 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
| 18/08/2026 |
9.60
|
500 | 9.60 | 9.60 | 9 | 0 | 0 | 0 | |
| 17/08/2026 |
9.60
|
800 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
| 14/08/2026 |
9
|
500 | 9.80 | 9.80 | 9 | 0 | 0 | 0 | |
| 13/08/2026 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
| 12/08/2026 |
9
|
2,300 | 8.80 | 9 | 8.80 | 0 | 0 | 0 | |
| 11/08/2026 |
8.90
|
400 | 8.70 | 8.90 | 8.70 | 0 | 0 | 0 | |
| 10/08/2026 |
8.90
|
400 | 9.10 | 9.10 | 8.90 | 0 | 0 | 0 | |
| 07/08/2026 |
9.20
|
5,200 | 9.80 | 9.80 | 9.20 | 0 | 0 | 0 | |
| 06/08/2026 |
9.80
|
300 | 9.20 | 9.80 | 9.20 | 0 | 0 | 0 | |
| 05/08/2026 |
9.80
|
200 | 10.50 | 10.50 | 9.80 | 0 | 0 | 0 | |
| 04/08/2026 |
10.50
|
100 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
| 03/08/2026 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 | |
| 31/07/2026 |
9.80
|
200 | 9.90 | 9.90 | 9.80 | 0 | 0 | 0 | |
| 30/07/2026 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
| 29/07/2026 |
9.10
|
500 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
| 28/07/2026 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
| 27/07/2026 |
9.10
|
300 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
| 24/07/2026 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
| 23/07/2026 |
9.10
|
100 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
| 22/07/2026 |
9.10
|
1,500 | 9.10 | 9.10 | 9 | 0 | 0 | 0 | |
| 21/07/2026 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
| 20/07/2026 |
9.50
|
200 | 9.60 | 9.60 | 9.50 | 0 | 0 | 0 | |
| 17/07/2026 |
10.90
|
100 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 | |
| 16/07/2026 |
9.50
|
300 | 10.60 | 10.60 | 9.50 | 0 | 0 | 0 | |
| 15/07/2026 |
10.90
|
200 | 9.60 | 10.90 | 9.60 | 0 | 0 | 0 | |
| 14/07/2026: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 14/07/2026 |
9.80
|
1,000 | 9.60 | 9.80 | 9.60 | 0 | 0 | 0 | |
| 13/07/2026 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
| 10/07/2026 |
9.79
|
400 | 9.97 | 9.97 | 9.52 | 0 | 0 | 0 | |
| 09/07/2026 |
9.16
|
300 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 | |
| 08/07/2026 |
9.25
|
900 | 9.97 | 9.97 | 9.25 | 0 | 0 | 0 | |
| 07/07/2026 |
9.07
|
300 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
| 06/07/2026 |
9.07
|
900 | 9.52 | 9.52 | 9.07 | 0 | 0 | 0 | |
| 03/07/2026 |
9.16
|
2,600 | 9.88 | 9.97 | 9.16 | 0 | 0 | 0 | |
| 02/07/2026 |
10.43
|
600 | 10.43 | 10.43 | 10.43 | 0 | 0 | 0 | |
| 01/07/2026 |
10.24
|
0 | 10.24 | 10.24 | 10.24 | 0 | 0 | 0 | |
| 30/06/2026 |
10.24
|
0 | 10.24 | 10.24 | 10.24 | 0 | 0 | 0 | |
| 29/06/2026 |
10.24
|
0 | 10.24 | 10.24 | 10.24 | 0 | 0 | 0 | |
| 26/06/2026 |
10.24
|
0 | 10.24 | 10.24 | 10.24 | 0 | 0 | 0 | |
| 25/06/2026 |
10.24
|
0 | 10.24 | 10.24 | 10.24 | 0 | 0 | 0 | |
| 24/06/2026 |
10.24
|
0 | 10.24 | 10.24 | 10.24 | 0 | 0 | 0 | |
| 23/06/2026 |
10.24
|
0 | 10.24 | 10.24 | 10.24 | 0 | 0 | 0 | |
| 22/06/2026 |
10.24
|
0 | 10.24 | 10.24 | 10.24 | 0 | 0 | 0 | |
| 19/06/2026 |
10.24
|
0 | 10.24 | 10.24 | 10.24 | 0 | 0 | 0 | |
| 18/06/2026 |
10.24
|
0 | 10.24 | 10.24 | 10.24 | 0 | 0 | 0 | |
| 17/06/2026 |
10.24
|
0 | 10.24 | 10.24 | 10.24 | 0 | 0 | 0 | |
| 16/06/2026 |
10.24
|
0 | 10.24 | 10.24 | 10.24 | 0 | 0 | 0 | |
| 15/06/2026 |
10.24
|
100 | 10.24 | 10.24 | 10.24 | 0 | 0 | 0 | |
| 12/06/2026 |
9.88
|
0 | 9.88 | 9.88 | 9.88 | 0 | 0 | 0 | |
| 11/06/2026 |
9.88
|
100 | 9.88 | 9.88 | 9.88 | 0 | 0 | 0 | |
| 10/06/2026 |
8.88
|
0 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 | |
| 09/06/2026 |
8.88
|
600 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 | |
| 08/06/2026 |
9.07
|
900 | 9.52 | 9.52 | 9.07 | 0 | 0 | 0 | |
| 05/06/2026 |
10.06
|
0 | 10.06 | 10.06 | 10.06 | 0 | 0 | 0 | |
| 04/06/2026 |
10.06
|
0 | 10.06 | 10.06 | 10.06 | 0 | 0 | 0 | |
| 03/06/2026 |
10.15
|
2,300 | 9.88 | 10.15 | 9.88 | 0 | 0 | 0 | |