| 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) |
-0.20 | -2.11% | 105,500 | 0 | 0 |
8.69
9.65
9
|
|
2 tháng
(2026-08-10) |
-0.38 | -3.94% | 228,700 | 0 | 0 |
8.69
9.67
9
|
|
3 tháng
(2026-07-10) |
-0.20 | -2.11% | 362,200 | 0 | 0 |
8.69
9.76
9
|
|
6 tháng
(2026-04-13) |
-0.83 | -8.23% | 781,000 | 0 | 0 |
8.69
10.26
9
|
|
12 tháng
(2025-10-13) |
-0.88 | -8.64% | 1,659,100 | 0 | 0 |
8.69
10.67
9
|
|
24 tháng
(2024-10-18) |
0.15 | 1.62% | 5,296,100 | 0 | 0 |
8.69
11.07
9
|
|
36 tháng
(2023-10-24) |
1.76 | 23.37% | 7,994,700 | 0 | 0 |
6.79
11.07
9
|
|
60 tháng
(2021-11-03) |
1.70 | 22.37% | 28,909,500 | 0 | 0 |
6.42
11.08
9
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/10/2026 |
9
|
5,700 | 9 | 9.01 | 9 | 0 | 0 | 0 | |
| 22/10/2026 |
8.99
|
1,200 | 9.10 | 9.10 | 8.99 | 0 | 0 | 0 | |
| 21/10/2026 |
8.99
|
1,400 | 9 | 9 | 8.99 | 0 | 0 | 0 | |
| 20/10/2026 |
9.09
|
100 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 | |
| 19/10/2026 |
8.90
|
600 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
| 16/10/2026 |
8.90
|
500 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
| 15/10/2026 |
8.81
|
600 | 9 | 9 | 8.81 | 0 | 0 | 0 | |
| 14/10/2026 |
9.29
|
100 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 | |
| 13/10/2026 |
9.20
|
7,300 | 9 | 9.20 | 8.68 | 0 | 0 | 0 | |
| 12/10/2026 |
9.30
|
600 | 8.76 | 9.30 | 8.76 | 0 | 0 | 0 | |
| 09/10/2026 |
8.76
|
13,000 | 8.80 | 8.80 | 8.66 | 0 | 0 | 0 | |
| 08/10/2026 |
9.29
|
800 | 8.80 | 9.29 | 8.80 | 0 | 0 | 0 | |
| 07/10/2026 |
8.69
|
5,100 | 9 | 9 | 8.40 | 0 | 0 | 0 | |
| 06/10/2026 |
9
|
3,000 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 05/10/2026 |
9
|
13,000 | 9.01 | 9.01 | 9 | 0 | 0 | 0 | |
| 02/10/2026 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 01/10/2026 |
9
|
2,200 | 9.63 | 9.63 | 9 | 0 | 0 | 0 | |
| 30/09/2026 |
9.63
|
400 | 9.30 | 9.63 | 9.30 | 0 | 0 | 0 | |
| 29/09/2026 |
9.65
|
2,300 | 9.30 | 9.65 | 9 | 0 | 0 | 0 | |
| 28/09/2026 |
9.30
|
100 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
| 25/09/2026 |
9.40
|
3,400 | 9 | 9.40 | 9 | 0 | 0 | 0 | |
| 24/09/2026 |
9
|
200 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 23/09/2026 |
9.20
|
200 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 22/09/2026 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 21/09/2026 |
9.20
|
100 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 18/09/2026 |
9.20
|
7,000 | 9.19 | 9.20 | 9.19 | 0 | 0 | 0 | |
| 17/09/2026 |
9.20
|
500 | 9.19 | 9.20 | 9.19 | 0 | 0 | 0 | |
| 16/09/2026 |
9.28
|
200 | 9.30 | 9.30 | 9.28 | 0 | 0 | 0 | |
| 15/09/2026 |
9.01
|
3,700 | 9.48 | 9.48 | 8.99 | 0 | 0 | 0 | |
| 14/09/2026 |
9.49
|
3,000 | 9.10 | 9.49 | 8.96 | 0 | 0 | 0 | |
| 11/09/2026 |
8.92
|
10,500 | 9.38 | 9.38 | 8.80 | 0 | 0 | 0 | |
| 10/09/2026: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 10/09/2026 |
9.40
|
4,300 | 9.40 | 9.50 | 9.40 | 0 | 0 | 0 | |
| 09/09/2026 |
9.40
|
20,100 | 9.49 | 9.49 | 9.35 | 0 | 0 | 0 | |
| 08/09/2026 |
9.49
|
25,400 | 9.54 | 9.72 | 9.35 | 0 | 0 | 0 | |
| 07/09/2026 |
9.49
|
29,500 | 9.72 | 9.72 | 9.35 | 0 | 0 | 0 | |
| 04/09/2026 |
9.63
|
19,600 | 9.40 | 9.63 | 9.40 | 0 | 0 | 0 | |
| 03/09/2026 |
9.63
|
400 | 9.54 | 9.63 | 9.54 | 0 | 0 | 0 | |
| 28/08/2026 |
9.67
|
15,000 | 9.67 | 9.67 | 9.45 | 0 | 0 | 0 | |
| 27/08/2026 |
9.67
|
11,600 | 9.58 | 9.67 | 9.49 | 0 | 0 | 0 | |
| 26/08/2026 |
9.67
|
22,300 | 9.58 | 9.67 | 9.49 | 0 | 0 | 0 | |
| 25/08/2026 |
9.67
|
10,200 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 | |
| 24/08/2026 |
9.58
|
600 | 9.49 | 9.58 | 9.49 | 0 | 0 | 0 | |
| 21/08/2026 |
9.58
|
4,400 | 9.54 | 9.58 | 9.54 | 0 | 0 | 0 | |
| 20/08/2026 |
9.58
|
0 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 | |
| 19/08/2026 |
9.58
|
100 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 | |
| 18/08/2026 |
9.40
|
4,200 | 9.35 | 9.58 | 9.35 | 0 | 0 | 0 | |
| 17/08/2026 |
9.54
|
300 | 9.54 | 9.54 | 9.54 | 0 | 0 | 0 | |
| 14/08/2026 |
9.58
|
300 | 9.67 | 9.67 | 9.58 | 0 | 0 | 0 | |
| 13/08/2026 |
9.45
|
1,200 | 9.58 | 9.58 | 9.35 | 0 | 0 | 0 | |
| 12/08/2026 |
9.58
|
100 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 | |
| 11/08/2026 |
9.54
|
2,200 | 9.67 | 9.67 | 9.54 | 0 | 0 | 0 | |
| 10/08/2026 |
9.67
|
1,200 | 9.58 | 9.67 | 9.35 | 0 | 0 | 0 | |
| 07/08/2026 |
9.54
|
300 | 9.22 | 9.54 | 9.22 | 0 | 0 | 0 | |
| 06/08/2026 |
9.54
|
200 | 9.54 | 9.54 | 9.54 | 0 | 0 | 0 | |
| 05/08/2026 |
9.49
|
100 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 | |
| 04/08/2026 |
9.49
|
0 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 | |
| 03/08/2026 |
9.49
|
500 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 | |
| 31/07/2026 |
9.22
|
2,100 | 9.17 | 9.22 | 9.13 | 0 | 0 | 0 | |
| 30/07/2026 |
9.76
|
0 | 9.76 | 9.76 | 9.76 | 0 | 0 | 0 | |
| 29/07/2026 |
9.76
|
0 | 9.76 | 9.76 | 9.76 | 0 | 0 | 0 | |
| 28/07/2026 |
9.76
|
125,000 | 9.26 | 9.76 | 9.22 | 0 | 0 | 0 | |
| 27/07/2026 |
9.26
|
200 | 9.40 | 9.40 | 9.26 | 0 | 0 | 0 | |
| 24/07/2026 |
9.49
|
0 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 | |
| 23/07/2026 |
9.49
|
0 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 | |
| 22/07/2026 |
9.49
|
0 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 | |
| 21/07/2026 |
9.49
|
200 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 | |
| 20/07/2026 |
9.45
|
0 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 | |
| 17/07/2026 |
9.45
|
100 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 | |
| 16/07/2026 |
9.40
|
1,200 | 9.40 | 9.40 | 9.31 | 0 | 0 | 0 | |
| 15/07/2026 |
9.35
|
200 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 | |
| 14/07/2026 |
9.31
|
0 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 | |
| 13/07/2026 |
9.31
|
3,000 | 9.31 | 9.49 | 9.22 | 0 | 0 | 0 | |
| 10/07/2026 |
9.49
|
400 | 9.54 | 9.54 | 9.49 | 0 | 0 | 0 | |
| 09/07/2026 |
9.54
|
100 | 9.54 | 9.54 | 9.54 | 0 | 0 | 0 | |
| 08/07/2026 |
9.54
|
100 | 9.54 | 9.54 | 9.54 | 0 | 0 | 0 | |
| 07/07/2026 |
9.40
|
500 | 9.49 | 9.49 | 9.35 | 0 | 0 | 0 | |
| 06/07/2026 |
9.35
|
1,200 | 9.40 | 9.40 | 9.35 | 0 | 0 | 0 | |
| 03/07/2026 |
9.45
|
10,600 | 9.45 | 9.49 | 9.45 | 0 | 0 | 0 | |
| 02/07/2026 |
9.45
|
11,000 | 9.40 | 9.45 | 9.40 | 0 | 0 | 0 | |
| 01/07/2026 |
9.45
|
2,000 | 9.49 | 9.49 | 9.45 | 0 | 0 | 0 | |
| 30/06/2026 |
9.49
|
900 | 9.40 | 9.49 | 9.40 | 0 | 0 | 0 | |
| 29/06/2026 |
9.54
|
500 | 9.54 | 9.54 | 9.54 | 0 | 0 | 0 | |
| 26/06/2026 |
9.67
|
0 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 | |
| 25/06/2026 |
9.67
|
200 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 | |
| 24/06/2026 |
9.58
|
100 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 | |
| 23/06/2026 |
9.63
|
30,900 | 9.58 | 9.63 | 9.58 | 0 | 0 | 0 | |
| 22/06/2026 |
9.94
|
1,000 | 9.26 | 9.94 | 9.26 | 0 | 0 | 0 | |
| 19/06/2026 |
9.54
|
0 | 9.54 | 9.54 | 9.54 | 0 | 0 | 0 | |
| 18/06/2026 |
9.54
|
0 | 9.54 | 9.54 | 9.54 | 0 | 0 | 0 | |
| 17/06/2026 |
9.54
|
20,800 | 9.58 | 9.58 | 9.54 | 0 | 0 | 0 | |
| 16/06/2026 |
9.54
|
5,000 | 9.54 | 9.54 | 9.54 | 0 | 0 | 0 | |
| 15/06/2026 |
9.54
|
11,700 | 9.54 | 9.54 | 9.54 | 0 | 0 | 0 | |
| 12/06/2026 |
9.54
|
26,600 | 9.58 | 9.63 | 9.54 | 0 | 0 | 0 | |
| 11/06/2026 |
9.58
|
17,800 | 9.81 | 9.81 | 9.58 | 0 | 0 | 0 | |
| 10/06/2026 |
9.58
|
11,200 | 9.67 | 9.67 | 9.58 | 0 | 0 | 0 | |
| 09/06/2026 |
9.58
|
500 | 9.49 | 9.58 | 9.49 | 0 | 0 | 0 | |
| 08/06/2026 |
9.58
|
600 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 | |
| 05/06/2026 |
9.63
|
1,000 | 9.63 | 9.63 | 9.63 | 0 | 0 | 0 | |
| 04/06/2026 |
9.63
|
7,900 | 9.40 | 9.63 | 9.40 | 0 | 0 | 0 | |
| 03/06/2026 |
9.81
|
400 | 9.45 | 9.81 | 9.45 | 0 | 0 | 0 | |