| 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 | 1.16% | 7,868,100 | 0 | 0 |
8.61
10.30
10.30
|
|
2 tháng
(2026-08-05) |
0.30 | 3.41% | 21,164,900 | 0 | 0 |
8.51
10.30
10.30
|
|
3 tháng
(2026-07-06) |
-1.64 | -15.39% | 32,717,200 | 0 | 0 |
7.93
11.12
10.30
|
|
6 tháng
(2026-04-07) |
1.07 | 13.50% | 88,293,400 | 0 | 0 |
7.93
11.60
10.30
|
|
12 tháng
(2025-10-09) |
1.07 | 13.50% | 168,190,200 | 0 | 0 |
7.06
11.60
10.30
|
|
24 tháng
(2024-10-14) |
1.07 | 13.50% | 305,145,461 | 0 | 0 |
5.42
11.60
10.30
|
|
36 tháng
(2023-10-20) |
3.21 | 55.50% | 438,826,334 | 0 | 0 |
5.22
11.70
10.30
|
|
60 tháng
(2021-11-01) |
-8.64 | -48.98% | 677,379,575 | 0 | 0 |
3.40
18.83
10.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/10/2026 |
10.30
|
652,700 | 10.10 | 10.30 | 10 | 0 | 0 | 0 | |
| 22/10/2026 |
10
|
1,038,600 | 10.30 | 10.40 | 10 | 0 | 0 | 0 | |
| 21/10/2026 |
10.10
|
875,400 | 10.30 | 10.50 | 10.10 | 0 | 0 | 0 | |
| 20/10/2026 |
10.30
|
1,804,100 | 9.60 | 10.30 | 9.60 | 0 | 0 | 0 | |
| 19/10/2026 |
9.70
|
675,700 | 9.60 | 9.80 | 9.50 | 0 | 0 | 0 | |
| 16/10/2026 |
9.60
|
486,100 | 9.50 | 9.70 | 9.40 | 0 | 0 | 0 | |
| 15/10/2026 |
9.60
|
939,600 | 9.90 | 9.90 | 9.40 | 0 | 0 | 0 | |
| 14/10/2026 |
9.90
|
798,900 | 9.70 | 9.90 | 9.50 | 0 | 1,000 | 0 | |
| 13/10/2026 |
9.70
|
306,800 | 9.80 | 9.90 | 9.60 | 0 | 0 | 0 | |
| 12/10/2026 |
9.80
|
1,327,800 | 9.50 | 10.20 | 9.30 | 0 | 0 | 0 | |
| 09/10/2026 |
9.50
|
776,200 | 9.80 | 9.80 | 9.30 | 0 | 0 | 0 | |
| 08/10/2026 |
9.80
|
583,200 | 9.70 | 10 | 9.70 | 0 | 0 | 0 | |
| 07/10/2026 |
9.70
|
1,539,400 | 9.40 | 9.80 | 9.20 | 0 | 0 | 0 | |
| 06/10/2026 |
9.40
|
395,700 | 9.40 | 9.50 | 9.20 | 0 | 0 | 0 | |
| 05/10/2026 |
9.40
|
1,466,300 | 9 | 9.80 | 9 | 0 | 0 | 0 | |
| 02/10/2026 |
9
|
282,800 | 9.10 | 9.10 | 8.90 | 0 | 0 | 0 | |
| 01/10/2026 |
9.10
|
349,200 | 9.10 | 9.20 | 9 | 0 | 0 | 0 | |
| 30/09/2026 |
9.10
|
647,700 | 8.80 | 9.20 | 8.80 | 0 | 0 | 0 | |
| 29/09/2026 |
8.90
|
173,700 | 8.80 | 8.90 | 8.70 | 0 | 0 | 0 | |
| 28/09/2026 |
8.90
|
297,300 | 8.90 | 9 | 8.70 | 0 | 0 | 0 | |
| 25/09/2026 |
8.90
|
337,300 | 8.90 | 9 | 8.80 | 0 | 0 | 0 | |
| 24/09/2026 |
8.90
|
319,700 | 9 | 9 | 8.80 | 0 | 0 | 0 | |
| 23/09/2026 |
9
|
257,600 | 9.10 | 9.10 | 9 | 0 | 0 | 0 | |
| 22/09/2026 |
9.10
|
396,200 | 9 | 9.30 | 9 | 0 | 0 | 0 | |
| 21/09/2026: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
| 21/09/2026 |
8.90
|
580,800 | 9 | 9 | 8.80 | 0 | 0 | 0 | |
| 18/09/2026 |
8.80
|
360,900 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 | |
| 17/09/2026 |
8.80
|
279,300 | 8.80 | 8.90 | 8.70 | 0 | 0 | 0 | |
| 16/09/2026 |
8.80
|
320,900 | 8.90 | 8.99 | 8.70 | 0 | 0 | 0 | |
| 15/09/2026 |
8.90
|
316,600 | 8.70 | 8.99 | 8.70 | 0 | 0 | 0 | |
| 14/09/2026 |
8.61
|
515,100 | 8.90 | 8.90 | 8.51 | 0 | 0 | 0 | |
| 11/09/2026 |
8.90
|
306,800 | 9.09 | 9.09 | 8.80 | 0 | 0 | 0 | |
| 10/09/2026 |
8.99
|
338,800 | 8.90 | 9.19 | 8.90 | 0 | 0 | 0 | |
| 09/09/2026 |
8.90
|
464,500 | 8.80 | 9.09 | 8.80 | 0 | 0 | 0 | |
| 08/09/2026 |
8.90
|
259,100 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 | |
| 07/09/2026 |
8.80
|
532,600 | 8.99 | 8.99 | 8.80 | 0 | 0 | 0 | |
| 04/09/2026 |
8.90
|
531,200 | 9.09 | 9.19 | 8.90 | 0 | 0 | 0 | |
| 03/09/2026 |
9.09
|
295,600 | 9.19 | 9.19 | 8.99 | 0 | 0 | 0 | |
| 28/08/2026 |
9.28
|
416,300 | 9.38 | 9.38 | 9.09 | 0 | 0 | 0 | |
| 27/08/2026 |
9.28
|
429,100 | 9.19 | 9.38 | 9.09 | 0 | 0 | 0 | |
| 26/08/2026 |
9.28
|
473,000 | 9.19 | 9.38 | 9.09 | 0 | 0 | 0 | |
| 25/08/2026 |
9.19
|
429,900 | 9.38 | 9.38 | 9.09 | 0 | 0 | 0 | |
| 24/08/2026 |
9.48
|
573,800 | 9.28 | 9.48 | 9.28 | 0 | 0 | 0 | |
| 21/08/2026 |
9.28
|
491,100 | 9.09 | 9.38 | 8.90 | 0 | 0 | 0 | |
| 20/08/2026 |
8.99
|
792,300 | 9.28 | 9.38 | 8.99 | 0 | 0 | 0 | |
| 19/08/2026 |
9.19
|
653,400 | 9.28 | 9.48 | 9.09 | 0 | 0 | 0 | |
| 18/08/2026 |
9.38
|
739,800 | 9.48 | 9.67 | 9.19 | 0 | 0 | 0 | |
| 17/08/2026 |
9.38
|
464,200 | 9.77 | 9.77 | 9.19 | 0 | 0 | 0 | |
| 14/08/2026 |
9.67
|
3,611,100 | 9.09 | 10.25 | 9.09 | 0 | 0 | 0 | |
| 13/08/2026 |
8.99
|
1,134,000 | 8.90 | 9.19 | 8.70 | 0 | 0 | 0 | |
| 12/08/2026 |
8.80
|
360,600 | 8.80 | 8.99 | 8.70 | 0 | 0 | 0 | |
| 11/08/2026 |
8.70
|
449,100 | 8.90 | 9.09 | 8.70 | 0 | 0 | 0 | |
| 10/08/2026 |
8.90
|
326,500 | 8.90 | 9.09 | 8.90 | 0 | 0 | 0 | |
| 07/08/2026 |
8.80
|
1,100,400 | 8.61 | 9.09 | 8.51 | 0 | 0 | 0 | |
| 06/08/2026 |
8.51
|
323,200 | 8.80 | 8.80 | 8.51 | 0 | 0 | 0 | |
| 05/08/2026 |
8.70
|
233,400 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 | |
| 04/08/2026 |
8.80
|
295,700 | 8.90 | 8.90 | 8.61 | 0 | 0 | 0 | |
| 03/08/2026 |
8.90
|
732,800 | 8.41 | 8.99 | 8.41 | 0 | 0 | 0 | |
| 31/07/2026 |
8.41
|
393,000 | 8.51 | 8.61 | 8.22 | 0 | 0 | 0 | |
| 30/07/2026 |
8.41
|
322,200 | 8.22 | 8.41 | 8.22 | 0 | 0 | 0 | |
| 29/07/2026 |
8.12
|
438,100 | 8.41 | 8.51 | 7.54 | 0 | 0 | 0 | |
| 28/07/2026 |
8.41
|
291,200 | 8.12 | 8.61 | 8.03 | 0 | 0 | 0 | |
| 27/07/2026 |
7.93
|
244,000 | 8.41 | 8.41 | 7.93 | 0 | 0 | 0 | |
| 24/07/2026 |
8.41
|
130,000 | 8.61 | 8.61 | 8.22 | 0 | 0 | 0 | |
| 23/07/2026 |
8.61
|
313,500 | 8.32 | 8.80 | 8.22 | 0 | 0 | 0 | |
| 22/07/2026 |
8.32
|
1,282,700 | 9.09 | 9.19 | 8.03 | 0 | 0 | 0 | |
| 21/07/2026 |
9.19
|
162,900 | 8.99 | 9.28 | 8.99 | 0 | 0 | 0 | |
| 20/07/2026 |
8.99
|
883,700 | 9.67 | 9.67 | 8.90 | 0 | 0 | 0 | |
| 17/07/2026 |
9.77
|
261,000 | 9.96 | 9.96 | 9.57 | 0 | 0 | 0 | |
| 16/07/2026 |
10.15
|
1,133,100 | 10.06 | 10.15 | 9.09 | 0 | 0 | 0 | |
| 15/07/2026 |
10.06
|
278,100 | 10.06 | 10.25 | 9.96 | 0 | 0 | 0 | |
| 14/07/2026 |
10.06
|
438,200 | 9.96 | 10.15 | 9.77 | 0 | 0 | 0 | |
| 13/07/2026 |
10.25
|
1,313,100 | 10.83 | 10.83 | 10.06 | 0 | 0 | 0 | |
| 10/07/2026 |
10.93
|
407,400 | 11.02 | 11.12 | 10.83 | 0 | 0 | 0 | |
| 09/07/2026 |
11.02
|
232,400 | 11.12 | 11.12 | 10.93 | 0 | 0 | 0 | |
| 08/07/2026 |
11.12
|
734,000 | 11.22 | 11.31 | 10.83 | 0 | 0 | 0 | |
| 07/07/2026 |
11.12
|
599,600 | 10.73 | 11.22 | 10.64 | 0 | 0 | 0 | |
| 06/07/2026 |
10.64
|
665,600 | 11.02 | 11.12 | 10.64 | 0 | 0 | 0 | |
| 03/07/2026 |
11.12
|
512,400 | 11.31 | 11.31 | 11.02 | 0 | 0 | 0 | |
| 02/07/2026 |
8.61
|
1,668,800 | 8.80 | 8.99 | 8.41 | 0 | 0 | 0 | |
| 01/07/2026 |
11.51
|
979,100 | 11.22 | 11.89 | 11.12 | 0 | 0 | 0 | |
| 30/06/2026 |
11.22
|
627,600 | 11.12 | 11.31 | 11.02 | 0 | 0 | 0 | |
| 29/06/2026 |
11.12
|
371,600 | 11.12 | 11.31 | 10.83 | 0 | 0 | 0 | |
| 26/06/2026 |
10.83
|
601,000 | 11.22 | 11.51 | 10.83 | 0 | 0 | 0 | |
| 25/06/2026 |
11.22
|
1,706,300 | 10.73 | 11.51 | 10.73 | 0 | 0 | 0 | |
| 24/06/2026 |
10.64
|
716,400 | 10.73 | 10.83 | 10.44 | 0 | 0 | 0 | |
| 23/06/2026 |
10.73
|
1,651,700 | 11.22 | 11.31 | 10.54 | 0 | 0 | 0 | |
| 22/06/2026 |
11.12
|
747,600 | 11.12 | 11.41 | 11.12 | 0 | 0 | 0 | |
| 19/06/2026 |
11.12
|
1,440,400 | 10.73 | 11.22 | 10.64 | 0 | 0 | 0 | |
| 18/06/2026 |
10.83
|
348,000 | 10.64 | 10.93 | 10.44 | 0 | 0 | 0 | |
| 17/06/2026 |
10.83
|
624,900 | 10.83 | 10.93 | 10.54 | 0 | 0 | 0 | |
| 16/06/2026 |
10.64
|
445,500 | 10.54 | 10.73 | 10.44 | 0 | 0 | 0 | |
| 15/06/2026 |
10.44
|
852,000 | 10.73 | 10.83 | 10.15 | 0 | 0 | 0 | |
| 12/06/2026 |
10.73
|
1,391,100 | 11.22 | 11.41 | 10.44 | 0 | 0 | 0 | |
| 11/06/2026 |
11.22
|
1,128,600 | 10.83 | 11.51 | 10.64 | 0 | 0 | 0 | |
| 10/06/2026 |
10.93
|
1,029,800 | 10.73 | 11.02 | 10.54 | 0 | 0 | 0 | |
| 09/06/2026 |
10.64
|
140,000 | 10.64 | 10.73 | 10.35 | 0 | 0 | 0 | |
| 08/06/2026 |
10.64
|
496,000 | 10.73 | 10.73 | 10.25 | 0 | 0 | 0 | |
| 05/06/2026 |
10.83
|
366,900 | 10.73 | 11.12 | 10.64 | 0 | 0 | 0 | |
| 04/06/2026 |
10.83
|
871,600 | 10.44 | 11.02 | 10.25 | 0 | 0 | 0 | |
| 03/06/2026 |
10.35
|
828,100 | 10.35 | 10.54 | 9.67 | 0 | 0 | 0 | |