| 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 | -3.16% | 114,600 | 0 | 0 |
9
10.10
9
|
|
2 tháng
(2026-08-05) |
0.10 | 1.10% | 376,100 | 0 | 0 |
9
11.20
9
|
|
3 tháng
(2026-07-06) |
-0.30 | -3.16% | 482,800 | 0 | 0 |
9
11.20
9
|
|
6 tháng
(2026-04-07) |
-0.90 | -8.91% | 727,600 | 0 | 0 |
9
11.20
9
|
|
12 tháng
(2025-10-09) |
-0.70 | -7.07% | 3,019,800 | 0 | 0 |
8.90
13.40
9
|
|
24 tháng
(2024-10-14) |
-0.40 | -4.17% | 4,767,659 | 0 | 0 |
8.20
13.40
9
|
|
36 tháng
(2023-10-20) |
-0.48 | -4.92% | 7,083,848 | 0 | 0 |
8.20
16.26
9
|
|
60 tháng
(2021-11-01) |
-14.57 | -61.30% | 15,085,697 | 0 | 0 |
7.71
31.70
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
|
7,700 | 9.30 | 9.40 | 9 | 0 | 0 | 0 | |
| 22/10/2026 |
9
|
3,600 | 9 | 9.40 | 9 | 0 | 0 | 0 | |
| 21/10/2026 |
9.30
|
5,100 | 9.20 | 9.30 | 9 | 0 | 0 | 0 | |
| 20/10/2026 |
9.20
|
1,100 | 9 | 9.20 | 9 | 0 | 0 | 0 | |
| 19/10/2026 |
9
|
3,200 | 8.50 | 9 | 8.50 | 0 | 0 | 0 | |
| 16/10/2026 |
9.30
|
1,500 | 9.20 | 9.30 | 9.20 | 0 | 0 | 0 | |
| 15/10/2026 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
| 14/10/2026 |
9.10
|
1,000 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
| 13/10/2026 |
9.30
|
200 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
| 12/10/2026 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
| 09/10/2026 |
9.30
|
100 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
| 08/10/2026 |
9.30
|
1,800 | 9.20 | 9.30 | 9.20 | 0 | 0 | 0 | |
| 07/10/2026 |
9.20
|
3,300 | 9.20 | 9.30 | 9.20 | 0 | 0 | 0 | |
| 06/10/2026 |
9.20
|
2,800 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 05/10/2026 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 02/10/2026 |
9.20
|
200 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 01/10/2026 |
9.20
|
1,400 | 9.30 | 9.30 | 9.20 | 0 | 0 | 0 | |
| 30/09/2026 |
9.30
|
4,400 | 9.20 | 9.30 | 9 | 0 | 0 | 0 | |
| 29/09/2026 |
9.30
|
15,600 | 9 | 9.40 | 9 | 0 | 0 | 0 | |
| 28/09/2026 |
9
|
500 | 9.20 | 9.20 | 9 | 0 | 0 | 0 | |
| 25/09/2026: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 25/09/2026 |
9
|
4,700 | 9 | 9.40 | 9 | 0 | 0 | 0 | |
| 24/09/2026 |
9.00
|
1,700 | 9.09 | 9.09 | 8.73 | 0 | 0 | 0 | |
| 23/09/2026 |
9.09
|
4,100 | 9.00 | 9.09 | 9.00 | 0 | 0 | 0 | |
| 22/09/2026 |
9.00
|
9,000 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
| 21/09/2026 |
9.00
|
10,300 | 9.18 | 9.36 | 9.00 | 0 | 0 | 0 | |
| 18/09/2026 |
9.00
|
13,800 | 8.82 | 9.09 | 8.82 | 0 | 0 | 0 | |
| 17/09/2026 |
8.73
|
1,300 | 8.73 | 9.09 | 8.73 | 0 | 0 | 0 | |
| 16/09/2026 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
| 15/09/2026 |
8.64
|
22,700 | 8.55 | 8.64 | 8.55 | 0 | 0 | 0 | |
| 14/09/2026 |
8.46
|
6,000 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
| 11/09/2026 |
8.73
|
3,600 | 8.46 | 8.73 | 8.46 | 0 | 0 | 0 | |
| 10/09/2026 |
8.82
|
100 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 | |
| 09/09/2026 |
8.64
|
11,500 | 8.55 | 8.64 | 8.46 | 0 | 0 | 0 | |
| 08/09/2026 |
8.64
|
700 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
| 07/09/2026 |
8.64
|
2,000 | 8.55 | 8.64 | 8.46 | 0 | 0 | 0 | |
| 04/09/2026 |
8.55
|
1,000 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
| 03/09/2026 |
8.55
|
10,400 | 8.28 | 8.55 | 8.28 | 0 | 0 | 0 | |
| 28/08/2026 |
8.19
|
6,300 | 8.46 | 8.55 | 8.19 | 0 | 0 | 0 | |
| 27/08/2026 |
8.55
|
600 | 8.28 | 8.55 | 8.19 | 0 | 0 | 0 | |
| 26/08/2026 |
8.55
|
42,900 | 8.55 | 8.55 | 8.28 | 0 | 0 | 0 | |
| 25/08/2026 |
8.64
|
16,800 | 8.37 | 8.64 | 8.37 | 0 | 0 | 0 | |
| 24/08/2026 |
8.28
|
25,800 | 9.09 | 9.09 | 8.28 | 0 | 0 | 0 | |
| 21/08/2026 |
9.09
|
23,200 | 10.35 | 10.35 | 9.09 | 0 | 0 | 0 | |
| 20/08/2026 |
10.08
|
9,100 | 10.62 | 10.62 | 10.08 | 0 | 0 | 0 | |
| 19/08/2026 |
9.72
|
97,700 | 9.18 | 9.90 | 9.09 | 0 | 0 | 0 | |
| 18/08/2026 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
| 17/08/2026 |
9.00
|
6,800 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
| 14/08/2026 |
8.91
|
500 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 | |
| 13/08/2026 |
8.91
|
1,100 | 8.82 | 8.91 | 8.82 | 0 | 0 | 0 | |
| 12/08/2026 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 | |
| 11/08/2026 |
8.82
|
5,400 | 8.64 | 8.82 | 8.64 | 0 | 0 | 0 | |
| 10/08/2026 |
8.64
|
500 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
| 07/08/2026 |
8.55
|
2,000 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
| 06/08/2026 |
8.73
|
800 | 8.37 | 8.73 | 8.37 | 0 | 0 | 0 | |
| 05/08/2026 |
8.19
|
11,600 | 8.46 | 8.64 | 8.19 | 0 | 0 | 0 | |
| 04/08/2026 |
8.55
|
2,500 | 8.55 | 8.55 | 8.46 | 0 | 0 | 0 | |
| 03/08/2026 |
8.55
|
600 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
| 31/07/2026 |
8.55
|
4,000 | 8.37 | 8.55 | 8.10 | 0 | 0 | 0 | |
| 30/07/2026 |
8.55
|
7,600 | 8.37 | 8.55 | 8.37 | 0 | 0 | 0 | |
| 29/07/2026 |
8.37
|
1,900 | 8.46 | 8.46 | 8.37 | 0 | 0 | 0 | |
| 28/07/2026 |
8.46
|
1,300 | 8.37 | 8.46 | 8.37 | 0 | 0 | 0 | |
| 27/07/2026 |
8.37
|
2,500 | 8.46 | 8.46 | 8.37 | 0 | 0 | 0 | |
| 24/07/2026 |
8.55
|
33,100 | 8.37 | 8.55 | 8.37 | 0 | 0 | 0 | |
| 23/07/2026 |
8.37
|
13,300 | 8.37 | 8.37 | 8.28 | 0 | 0 | 0 | |
| 22/07/2026 |
8.37
|
3,700 | 8.55 | 8.55 | 8.37 | 0 | 0 | 0 | |
| 21/07/2026 |
8.37
|
2,300 | 8.46 | 8.46 | 8.37 | 0 | 0 | 0 | |
| 20/07/2026 |
8.55
|
900 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
| 17/07/2026 |
8.55
|
8,100 | 8.55 | 8.55 | 8.37 | 0 | 0 | 0 | |
| 16/07/2026 |
8.55
|
1,800 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
| 15/07/2026 |
8.55
|
400 | 8.10 | 8.55 | 8.10 | 0 | 0 | 0 | |
| 14/07/2026 |
8.55
|
2,300 | 8.37 | 8.55 | 8.37 | 0 | 0 | 0 | |
| 13/07/2026 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
| 10/07/2026 |
8.28
|
15,500 | 8.46 | 8.55 | 8.28 | 0 | 0 | 0 | |
| 09/07/2026 |
8.55
|
2,500 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
| 08/07/2026 |
8.82
|
300 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 | |
| 07/07/2026 |
8.82
|
200 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 | |
| 06/07/2026 |
8.55
|
1,900 | 8.10 | 8.55 | 8.10 | 0 | 0 | 0 | |
| 03/07/2026 |
8.46
|
6,000 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
| 02/07/2026 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 | |
| 01/07/2026 |
8.55
|
3,500 | 8.55 | 9.00 | 8.55 | 0 | 0 | 0 | |
| 30/06/2026 |
8.46
|
1,000 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
| 29/06/2026 |
8.82
|
800 | 8.55 | 8.82 | 8.55 | 0 | 0 | 0 | |
| 26/06/2026 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
| 25/06/2026 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
| 24/06/2026 |
8.55
|
300 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
| 23/06/2026 |
8.55
|
8,800 | 8.55 | 8.55 | 8.46 | 0 | 0 | 0 | |
| 22/06/2026 |
8.82
|
3,900 | 8.19 | 8.82 | 8.19 | 0 | 0 | 0 | |
| 19/06/2026 |
8.46
|
600 | 8.91 | 8.91 | 8.46 | 0 | 0 | 0 | |
| 18/06/2026 |
8.37
|
2,000 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
| 17/06/2026 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
| 16/06/2026 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
| 15/06/2026 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
| 12/06/2026 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
| 11/06/2026 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
| 10/06/2026 |
9.00
|
1,600 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
| 09/06/2026 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
| 08/06/2026 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
| 05/06/2026 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
| 04/06/2026 |
9.00
|
200 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
| 03/06/2026 |
8.73
|
1,000 | 8.55 | 8.73 | 8.55 | 0 | 0 | 0 | |