| 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) |
0.30 | 3.53% | 698,100 | 0 | 0 |
8.50
9.30
9.20
|
|
2 tháng
(2026-08-05) |
0.10 | 1.15% | 1,064,300 | 0 | 0 |
8.40
9.30
9.20
|
|
3 tháng
(2026-07-06) |
-0.20 | -2.22% | 1,653,500 | 0 | 0 |
8.40
9.30
9.20
|
|
6 tháng
(2026-04-07) |
-1.06 | -10.73% | 5,922,000 | -201,000 | -2.0 |
8.40
10
9.20
|
|
12 tháng
(2025-10-09) |
-0.69 | -7.23% | 19,520,800 | -259,900 | -2.7 |
8.40
11.81
9.20
|
|
24 tháng
(2024-10-14) |
-1.50 | -14.54% | 34,145,481 | -1,279,499 | -13.7 |
7.53
12.37
9.20
|
|
36 tháng
(2023-10-20) |
-1.57 | -15.13% | 49,888,261 | -1,545,430 | -17.0 |
7.05
12.72
9.20
|
|
60 tháng
(2021-11-01) |
-2.17 | -19.76% | 214,377,749 | 61,800 | 10.6 |
4.76
16.05
9.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/10/2026 |
9.20
|
33,000 | 9.20 | 9.30 | 9 | 0 | 0 | 0 | |
| 22/10/2026 |
9.20
|
128,000 | 9.10 | 9.20 | 9.10 | 0 | 0 | 0 | |
| 21/10/2026 |
9
|
54,600 | 8.90 | 9.10 | 8.60 | 0 | 0 | 0 | |
| 20/10/2026 |
9.10
|
17,400 | 9.10 | 9.10 | 8.90 | 0 | 0 | 0 | |
| 19/10/2026 |
9.10
|
16,100 | 9.10 | 9.20 | 9 | 0 | 0 | 0 | |
| 16/10/2026 |
9.10
|
44,900 | 9.10 | 9.30 | 9 | 0 | 0 | 0 | |
| 15/10/2026 |
9.10
|
28,400 | 9 | 9.10 | 9 | 0 | 0 | 0 | |
| 14/10/2026 |
9
|
67,100 | 9 | 9.20 | 9 | 0 | 0 | 0 | |
| 13/10/2026 |
9
|
10,700 | 8.80 | 9 | 8.70 | 0 | 0 | 0 | |
| 12/10/2026 |
9
|
18,100 | 9 | 9.10 | 8.70 | 0 | 0 | 0 | |
| 09/10/2026 |
9.10
|
140,700 | 9.10 | 9.30 | 8.80 | 0 | 0 | 0 | |
| 08/10/2026 |
9.20
|
67,900 | 9 | 9.20 | 8.90 | 0 | 0 | 0 | |
| 07/10/2026 |
8.90
|
91,900 | 8.60 | 9.10 | 8.60 | 0 | 0 | 0 | |
| 06/10/2026 |
8.60
|
41,900 | 8.80 | 8.80 | 8.50 | 0 | 0 | 0 | |
| 05/10/2026 |
8.80
|
6,000 | 8.80 | 8.80 | 8.60 | 0 | 0 | 0 | |
| 02/10/2026 |
8.80
|
20,100 | 8.80 | 8.80 | 8.60 | 0 | 0 | 0 | |
| 01/10/2026 |
8.80
|
11,400 | 8.70 | 8.90 | 8.70 | 0 | 0 | 0 | |
| 30/09/2026 |
8.80
|
22,100 | 8.70 | 8.80 | 8.60 | 0 | 0 | 0 | |
| 29/09/2026 |
8.70
|
11,200 | 8.70 | 8.80 | 8.70 | 0 | 0 | 0 | |
| 28/09/2026 |
8.80
|
41,400 | 8.60 | 8.80 | 8.60 | 0 | 0 | 0 | |
| 25/09/2026 |
8.60
|
9,000 | 8.70 | 8.70 | 8.60 | 0 | 0 | 0 | |
| 24/09/2026 |
8.70
|
50,500 | 8.70 | 8.80 | 8.60 | 0 | 0 | 0 | |
| 23/09/2026 |
8.80
|
6,500 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 | |
| 22/09/2026 |
8.80
|
44,200 | 8.80 | 8.90 | 8.60 | 0 | 0 | 0 | |
| 21/09/2026 |
8.80
|
54,000 | 9 | 9 | 8.70 | 0 | 0 | 0 | |
| 18/09/2026 |
9
|
21,200 | 9.20 | 9.20 | 8.90 | 0 | 0 | 0 | |
| 17/09/2026 |
9.30
|
242,700 | 8.60 | 9.40 | 8.60 | 0 | 0 | 0 | |
| 16/09/2026 |
8.70
|
10,000 | 8.70 | 8.70 | 8.60 | 0 | 0 | 0 | |
| 15/09/2026 |
8.70
|
3,100 | 8.70 | 8.70 | 8.50 | 0 | 0 | 0 | |
| 14/09/2026 |
8.70
|
25,400 | 8.70 | 8.70 | 8.50 | 0 | 0 | 0 | |
| 11/09/2026 |
8.70
|
68,500 | 8.70 | 8.80 | 8.60 | 0 | 0 | 0 | |
| 10/09/2026 |
8.70
|
8,600 | 8.60 | 8.70 | 8.60 | 0 | 0 | 0 | |
| 09/09/2026 |
8.70
|
3,800 | 8.60 | 8.70 | 8.60 | 0 | 0 | 0 | |
| 08/09/2026 |
8.70
|
9,300 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 | |
| 07/09/2026 |
8.60
|
19,600 | 8.50 | 8.60 | 8.50 | 0 | 0 | 0 | |
| 04/09/2026 |
8.50
|
15,500 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 | |
| 03/09/2026 |
8.50
|
14,500 | 8.40 | 8.60 | 8.40 | 0 | 0 | 0 | |
| 28/08/2026 |
8.40
|
24,200 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 | |
| 27/08/2026 |
8.50
|
54,500 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 | |
| 26/08/2026 |
8.50
|
44,400 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 | |
| 25/08/2026 |
8.60
|
51,100 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 | |
| 24/08/2026 |
8.60
|
8,600 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 | |
| 21/08/2026 |
8.60
|
43,100 | 8.70 | 8.70 | 8.40 | 0 | 0 | 0 | |
| 20/08/2026 |
8.70
|
1,000 | 8.60 | 8.70 | 8.60 | 0 | 0 | 0 | |
| 19/08/2026 |
8.60
|
56,400 | 8.80 | 8.80 | 8.30 | 0 | 0 | 0 | |
| 18/08/2026 |
8.70
|
2,200 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 | |
| 17/08/2026 |
8.80
|
700 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 14/08/2026 |
8.80
|
6,300 | 8.60 | 8.80 | 8.60 | 0 | 0 | 0 | |
| 13/08/2026 |
8.50
|
16,000 | 8.90 | 8.90 | 8.50 | 0 | 0 | 0 | |
| 12/08/2026 |
8.90
|
1,900 | 8.80 | 8.90 | 8.80 | 0 | 0 | 0 | |
| 11/08/2026 |
8.90
|
20,000 | 8.80 | 8.90 | 8.70 | 0 | 0 | 0 | |
| 10/08/2026 |
8.70
|
5,200 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 | |
| 07/08/2026 |
8.80
|
4,700 | 8.70 | 8.80 | 8.60 | 0 | 0 | 0 | |
| 06/08/2026 |
8.70
|
4,200 | 8.70 | 8.70 | 8.60 | 0 | 0 | 0 | |
| 05/08/2026 |
8.70
|
7,200 | 8.80 | 8.80 | 8.60 | 0 | 0 | 0 | |
| 04/08/2026 |
8.80
|
11,200 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 | |
| 03/08/2026 |
8.80
|
5,800 | 8.80 | 8.90 | 8.70 | 0 | 0 | 0 | |
| 31/07/2026 |
8.80
|
3,100 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 | |
| 30/07/2026 |
8.80
|
17,900 | 8.60 | 8.80 | 8.50 | 0 | 0 | 0 | |
| 29/07/2026 |
8.60
|
6,400 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 | |
| 28/07/2026 |
8.70
|
30,300 | 8.50 | 8.70 | 8.40 | 0 | 0 | 0 | |
| 27/07/2026 |
8.70
|
8,800 | 8.70 | 8.80 | 8.50 | 0 | 0 | 0 | |
| 24/07/2026 |
8.60
|
9,200 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 | |
| 23/07/2026 |
8.60
|
43,900 | 8.60 | 8.70 | 8.40 | 0 | 0 | 0 | |
| 22/07/2026 |
8.70
|
34,900 | 8.70 | 8.80 | 8.60 | 0 | 0 | 0 | |
| 21/07/2026 |
8.70
|
30,700 | 8.70 | 8.70 | 8.50 | 0 | 0 | 0 | |
| 20/07/2026 |
8.70
|
41,700 | 8.90 | 8.90 | 8.50 | 0 | 0 | 0 | |
| 17/07/2026 |
9
|
1,300 | 9.10 | 9.10 | 9 | 0 | 0 | 0 | |
| 16/07/2026 |
9.10
|
43,600 | 9 | 9.10 | 8.90 | 0 | 0 | 0 | |
| 15/07/2026 |
9
|
40,600 | 9 | 9 | 8.80 | 0 | 0 | 0 | |
| 14/07/2026 |
9.10
|
6,400 | 9.20 | 9.20 | 9 | 0 | 0 | 0 | |
| 13/07/2026 |
9.20
|
74,800 | 8.80 | 9.30 | 8.80 | 0 | 0 | 0 | |
| 10/07/2026 |
8.90
|
62,800 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 | |
| 09/07/2026 |
9
|
12,000 | 9 | 9 | 8.90 | 0 | 0 | 0 | |
| 08/07/2026 |
9
|
29,000 | 9 | 9 | 8.90 | 0 | 0 | 0 | |
| 07/07/2026 |
9
|
26,100 | 9 | 9 | 8.90 | 0 | 0 | 0 | |
| 06/07/2026 |
9
|
48,700 | 9.10 | 9.10 | 9 | 0 | 0 | 0 | |
| 03/07/2026 |
9.10
|
28,500 | 9.10 | 9.10 | 9 | 0 | 0 | 0 | |
| 02/07/2026 |
10
|
27,600 | 10.10 | 10.10 | 10 | 0 | 0 | 0 | |
| 01/07/2026 |
9.20
|
21,400 | 9.20 | 9.20 | 9 | 0 | 0 | 0 | |
| 30/06/2026 |
9.20
|
18,200 | 9.20 | 9.20 | 9.10 | 0 | 0 | 0 | |
| 29/06/2026 |
9.20
|
9,200 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 26/06/2026 |
9.20
|
13,400 | 9.10 | 9.20 | 9 | 0 | 0 | 0 | |
| 25/06/2026 |
9.10
|
20,900 | 9.10 | 9.10 | 9 | 0 | 0 | 0 | |
| 24/06/2026 |
9.10
|
18,500 | 9 | 9.20 | 9 | 0 | 0 | 0 | |
| 23/06/2026 |
9
|
29,600 | 9.20 | 9.20 | 9 | 0 | 0 | 0 | |
| 22/06/2026 |
9.20
|
11,400 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 19/06/2026 |
9.20
|
6,600 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 18/06/2026 |
9.20
|
18,100 | 9.20 | 9.30 | 9.20 | 0 | 0 | 0 | |
| 17/06/2026 |
9.20
|
24,700 | 9.20 | 9.30 | 9.20 | 0 | 0 | 0 | |
| 16/06/2026 |
9.20
|
29,400 | 9.30 | 9.30 | 9.20 | 0 | 0 | 0 | |
| 15/06/2026 |
9.30
|
121,600 | 9.30 | 9.30 | 9.10 | 0 | 0 | 0 | |
| 12/06/2026 |
9.40
|
28,000 | 9.40 | 9.50 | 9.30 | 0 | 0 | 0 | |
| 11/06/2026 |
9.50
|
10,900 | 9.50 | 9.50 | 9.40 | 0 | 0 | 0 | |
| 10/06/2026 |
9.50
|
25,900 | 9.50 | 9.60 | 9.40 | 0 | 0 | 0 | |
| 09/06/2026: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
| 09/06/2026 |
9.50
|
43,200 | 9.40 | 9.70 | 9.30 | 0 | 0 | 0 | |
| 08/06/2026 |
9.30
|
72,000 | 9.39 | 9.49 | 9.30 | 0 | 0 | 0 | |
| 05/06/2026 |
9.49
|
46,400 | 9.58 | 9.58 | 9.49 | 0 | 0 | 0 | |
| 04/06/2026 |
9.58
|
83,400 | 9.39 | 9.58 | 9.39 | 0 | 0 | 0 | |
| 03/06/2026 |
9.39
|
40,400 | 9.39 | 9.39 | 9.30 | 0 | 0 | 0 | |