| 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 | 0% | 16,200 | 0 | 0 |
10.60
13.70
13.70
|
|
2 tháng
(2026-08-05) |
-0.60 | -4.80% | 34,600 | 0 | 0 |
10.60
13.70
13.70
|
|
3 tháng
(2026-07-06) |
0.42 | 3.63% | 57,600 | -900 | 0.0 |
10.50
13.70
13.70
|
|
6 tháng
(2026-04-07) |
-2.45 | -17.09% | 156,900 | -16,800 | -0.2 |
10.33
15.69
13.70
|
|
12 tháng
(2025-10-09) |
-1.78 | -13.03% | 284,400 | -34,500 | -0.4 |
10.33
15.69
13.70
|
|
24 tháng
(2024-10-14) |
-3.01 | -20.19% | 485,466 | -27,159 | -0.3 |
10.33
16.66
13.70
|
|
36 tháng
(2023-10-20) |
1.68 | 16.48% | 702,611 | 78,114 | 1.1 |
8.93
16.66
13.70
|
|
60 tháng
(2021-11-01) |
-8.68 | -42.17% | 2,591,065 | 232,965 | 4.2 |
8.84
23.63
13.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/10/2026 |
13.70
|
0 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 | |
| 22/10/2026 |
13.70
|
0 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 | |
| 21/10/2026 |
13.70
|
0 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 | |
| 20/10/2026 |
13.70
|
0 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 | |
| 19/10/2026 |
13.70
|
0 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 | |
| 16/10/2026 |
13.70
|
0 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 | |
| 15/10/2026 |
13.70
|
0 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 | |
| 14/10/2026 |
13.70
|
0 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 | |
| 13/10/2026 |
13.70
|
0 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 | |
| 12/10/2026 |
13.70
|
100 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 | |
| 09/10/2026 |
13.70
|
100 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 | |
| 08/10/2026 |
12.60
|
0 | 12.60 | 12.60 | 12.60 | 0 | 0 | 0 | |
| 07/10/2026 |
12.60
|
1,900 | 12.60 | 12.60 | 12.60 | 0 | 0 | 0 | |
| 06/10/2026 |
11.90
|
0 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 | |
| 05/10/2026 |
11.90
|
0 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 | |
| 02/10/2026 |
11.90
|
0 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 | |
| 01/10/2026 |
11.90
|
0 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 | |
| 30/09/2026 |
11.90
|
300 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 | |
| 29/09/2026 |
10.90
|
1,900 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 | |
| 28/09/2026 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 | |
| 25/09/2026 |
12.10
|
1,900 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 | |
| 24/09/2026 |
11.10
|
0 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 | |
| 23/09/2026 |
11.10
|
1,900 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 | |
| 22/09/2026 |
12.30
|
0 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 | |
| 21/09/2026 |
12.30
|
1,900 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 | |
| 18/09/2026 |
11.60
|
100 | 11.60 | 11.60 | 11.60 | 0 | 0 | 0 | |
| 17/09/2026 |
10.60
|
1,900 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 | |
| 16/09/2026 |
11.60
|
0 | 11.60 | 11.60 | 11.60 | 0 | 0 | 0 | |
| 15/09/2026 |
11.60
|
200 | 11.60 | 11.60 | 11.60 | 0 | 0 | 0 | |
| 14/09/2026 |
11.70
|
1,900 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 | |
| 11/09/2026 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 | |
| 10/09/2026 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 | |
| 09/09/2026 |
10.90
|
2,300 | 10.80 | 11 | 10.80 | 0 | 0 | 0 | |
| 08/09/2026 |
11.90
|
0 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 | |
| 07/09/2026 |
11.90
|
0 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 | |
| 04/09/2026 |
11.90
|
1,900 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 | |
| 03/09/2026 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 | |
| 28/08/2026 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 | |
| 27/08/2026 |
11
|
2,100 | 11.80 | 11.80 | 11 | 0 | 0 | 0 | |
| 26/08/2026 |
11.80
|
100 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 | |
| 25/08/2026 |
10.80
|
2,400 | 12.40 | 12.40 | 10.80 | 0 | 0 | 0 | |
| 24/08/2026 |
11.80
|
100 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 | |
| 21/08/2026 |
10.80
|
1,900 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
| 20/08/2026 |
12
|
2,400 | 12 | 12 | 12 | 0 | 0 | 0 | |
| 19/08/2026 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 | |
| 18/08/2026 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 | |
| 17/08/2026 |
12
|
1,900 | 12 | 12 | 12 | 0 | 0 | 0 | |
| 14/08/2026 |
11
|
100 | 11 | 11 | 11 | 0 | 0 | 0 | |
| 13/08/2026 |
11.50
|
0 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 | |
| 12/08/2026 |
11.50
|
2,500 | 11.20 | 11.50 | 11.20 | 0 | 0 | 0 | |
| 11/08/2026 |
12
|
2,000 | 12 | 12 | 12 | 0 | 0 | 0 | |
| 10/08/2026 |
12.80
|
600 | 11.80 | 12.80 | 11.80 | 0 | 0 | 0 | |
| 07/08/2026 |
13
|
300 | 12.90 | 13 | 12.90 | 0 | 0 | 0 | |
| 06/08/2026 |
12.60
|
1,800 | 12.60 | 12.60 | 12.60 | 0 | 0 | 0 | |
| 05/08/2026 |
12.50
|
200 | 10.70 | 12.50 | 10.70 | 0 | 0 | 0 | |
| 04/08/2026 |
11.70
|
1,800 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 | |
| 03/08/2026 |
12.90
|
100 | 12.90 | 12.90 | 12.90 | 0 | 0 | 0 | |
| 31/07/2026 |
11.80
|
0 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 | |
| 30/07/2026 |
11.80
|
1,800 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 | |
| 29/07/2026 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
| 28/07/2026 |
10.80
|
1,800 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
| 27/07/2026 |
11.50
|
0 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 | |
| 24/07/2026 |
11.50
|
0 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 | |
| 23/07/2026 |
11.50
|
1,900 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 | |
| 22/07/2026 |
10.50
|
1,000 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
| 21/07/2026 |
11
|
1,800 | 11 | 11 | 11 | 0 | 0 | 0 | |
| 20/07/2026 |
11
|
100 | 11 | 11 | 11 | 0 | 0 | 0 | |
| 17/07/2026 |
12.20
|
1,900 | 12.10 | 12.20 | 12.10 | 0 | 0 | 0 | |
| 16/07/2026: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 16/07/2026 |
11.10
|
0 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 | |
| 15/07/2026 |
11.10
|
0 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 | |
| 14/07/2026 |
11.10
|
1,800 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 | |
| 13/07/2026 |
11.87
|
300 | 11.87 | 11.87 | 11.87 | 0 | 0 | 0 | |
| 10/07/2026 |
13.11
|
3,800 | 11.96 | 13.11 | 11.96 | 0 | 900 | 0.0 | |
| 09/07/2026 |
12.06
|
1,800 | 12.06 | 12.06 | 12.06 | 0 | 0 | 0 | |
| 08/07/2026 |
11.10
|
0 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 | |
| 07/07/2026 |
11.10
|
2,600 | 11.00 | 11.48 | 11.00 | 0 | 0 | 0 | |
| 06/07/2026 |
11.48
|
500 | 11.48 | 11.48 | 11.48 | 0 | 0 | 0 | |
| 03/07/2026 |
12.15
|
0 | 12.15 | 12.15 | 12.15 | 0 | 0 | 0 | |
| 02/07/2026 |
13.21
|
1,700 | 13.21 | 13.21 | 13.21 | 200 | 1,300 | 0.0 | |
| 01/07/2026 |
11.48
|
1,100 | 11.39 | 11.48 | 11.39 | 0 | 0 | 0 | |
| 30/06/2026 |
11.48
|
0 | 11.48 | 11.48 | 11.48 | 0 | 0 | 0 | |
| 29/06/2026 |
11.48
|
2,400 | 11.00 | 11.48 | 11.00 | 0 | 0 | 0 | |
| 26/06/2026 |
12.15
|
0 | 12.15 | 12.15 | 12.15 | 0 | 0 | 0 | |
| 25/06/2026 |
12.15
|
1,800 | 12.15 | 12.15 | 12.15 | 0 | 0 | 0 | |
| 24/06/2026 |
11.77
|
400 | 12.06 | 12.06 | 11.77 | 0 | 0 | 0 | |
| 23/06/2026 |
11.00
|
0 | 11.00 | 11.00 | 11.00 | 0 | 0 | 0 | |
| 22/06/2026 |
11.00
|
1,800 | 11.00 | 11.00 | 11.00 | 0 | 0 | 0 | |
| 19/06/2026 |
12.15
|
0 | 12.15 | 12.15 | 12.15 | 0 | 0 | 0 | |
| 18/06/2026 |
12.15
|
1,800 | 12.15 | 12.15 | 12.15 | 0 | 0 | 0 | |
| 17/06/2026 |
12.15
|
0 | 12.15 | 12.15 | 12.15 | 0 | 0 | 0 | |
| 16/06/2026 |
12.15
|
1,900 | 11.10 | 12.15 | 11.10 | 0 | 0 | 0 | |
| 15/06/2026 |
12.25
|
900 | 11.10 | 12.25 | 11.10 | 0 | 0 | 0 | |
| 12/06/2026 |
12.25
|
0 | 12.25 | 12.25 | 12.25 | 0 | 0 | 0 | |
| 11/06/2026 |
12.25
|
0 | 12.25 | 12.25 | 12.25 | 0 | 0 | 0 | |
| 10/06/2026 |
12.25
|
1,700 | 12.25 | 12.25 | 12.25 | 0 | 0 | 0 | |
| 09/06/2026 |
12.34
|
0 | 12.34 | 12.34 | 12.34 | 0 | 0 | 0 | |
| 08/06/2026 |
12.34
|
1,800 | 10.33 | 12.34 | 10.33 | 0 | 0 | 0 | |
| 05/06/2026 |
11.39
|
0 | 11.39 | 11.39 | 11.39 | 0 | 0 | 0 | |
| 04/06/2026 |
11.39
|
100 | 11.39 | 11.39 | 11.39 | 0 | 0 | 0 | |
| 03/06/2026 |
11.39
|
1,600 | 11.39 | 11.39 | 11.39 | 0 | 0 | 0 | |