| 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) |
-0.55 | -5.33% | 9,300 | 0 | 0 |
8.20
10.25
9.70
|
|
2 tháng
(2026-08-05) |
1.24 | 14.66% | 11,800 | 0 | 0 |
8.20
10.25
9.70
|
|
3 tháng
(2026-07-06) |
-0.17 | -1.72% | 19,000 | 0 | 0 |
8.20
10.25
9.70
|
|
6 tháng
(2026-04-07) |
0.30 | 3.19% | 47,700 | 0 | 0 |
8.20
11.75
9.70
|
|
12 tháng
(2025-10-09) |
-0.67 | -6.49% | 114,500 | 0 | 0 |
8.20
11.75
9.70
|
|
24 tháng
(2024-10-14) |
-0.22 | -2.20% | 479,392 | 0 | 0 |
8.20
13.10
9.70
|
|
36 tháng
(2023-10-20) |
-0.04 | -0.37% | 1,757,221 | 0 | 0 |
6.37
15.92
9.70
|
|
60 tháng
(2021-11-01) |
-0.13 | -1.29% | 2,755,684 | 0 | 0 |
5.10
15.92
9.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/10/2026 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
| 22/10/2026 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
| 21/10/2026 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
| 20/10/2026 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
| 19/10/2026 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
| 16/10/2026 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
| 15/10/2026 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
| 14/10/2026 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
| 13/10/2026 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
| 12/10/2026 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
| 09/10/2026 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
| 08/10/2026 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
| 07/10/2026 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
| 06/10/2026 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
| 05/10/2026 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
| 02/10/2026 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
| 01/10/2026 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
| 30/09/2026 |
9.70
|
100 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
| 29/09/2026 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 28/09/2026 |
8.20
|
3,000 | 8.40 | 10 | 8.20 | 0 | 0 | 0 | |
| 25/09/2026 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 24/09/2026 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 23/09/2026 |
8.60
|
1,000 | 8.90 | 8.90 | 8.60 | 0 | 0 | 0 | |
| 22/09/2026 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 21/09/2026: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
| 21/09/2026 |
8.90
|
500 | 9.20 | 9.20 | 8.90 | 0 | 0 | 0 | |
| 18/09/2026 |
9.40
|
1,000 | 8.65 | 9.40 | 8.65 | 0 | 0 | 0 | |
| 17/09/2026 |
9.68
|
100 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 | |
| 16/09/2026 |
9.68
|
0 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 | |
| 15/09/2026 |
9.68
|
2,100 | 9.96 | 9.96 | 9.68 | 0 | 0 | 0 | |
| 14/09/2026 |
8.84
|
1,500 | 8.84 | 8.84 | 8.74 | 0 | 0 | 0 | |
| 11/09/2026 |
10.25
|
0 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 | |
| 10/09/2026 |
10.25
|
0 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 | |
| 09/09/2026 |
10.25
|
0 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 | |
| 08/09/2026 |
10.25
|
0 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 | |
| 07/09/2026 |
10.25
|
0 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 | |
| 04/09/2026 |
10.25
|
0 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 | |
| 03/09/2026 |
10.25
|
0 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 | |
| 28/08/2026 |
10.25
|
100 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 | |
| 27/08/2026 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 | |
| 26/08/2026 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 | |
| 25/08/2026 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 | |
| 24/08/2026 |
8.93
|
100 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 | |
| 21/08/2026 |
9.12
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 | |
| 20/08/2026 |
9.02
|
1,000 | 10.34 | 10.34 | 8.93 | 0 | 0 | 0 | |
| 19/08/2026 |
9.02
|
100 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
| 18/08/2026 |
9.02
|
100 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
| 17/08/2026 |
9.02
|
100 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
| 14/08/2026 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
| 13/08/2026 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
| 12/08/2026 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
| 11/08/2026 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
| 10/08/2026 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
| 07/08/2026 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
| 06/08/2026 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
| 05/08/2026 |
8.46
|
1,000 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
| 04/08/2026 |
8.93
|
300 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 | |
| 03/08/2026 |
8.93
|
800 | 9.21 | 9.21 | 8.93 | 0 | 0 | 0 | |
| 31/07/2026 |
9.21
|
100 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
| 30/07/2026 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
| 29/07/2026 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
| 28/07/2026 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
| 27/07/2026 |
9.40
|
3,900 | 8.65 | 9.40 | 8.46 | 0 | 0 | 0 | |
| 24/07/2026 |
9.40
|
600 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
| 23/07/2026 |
9.87
|
0 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 | |
| 22/07/2026 |
9.87
|
0 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 | |
| 21/07/2026 |
9.87
|
1,000 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 | |
| 20/07/2026 |
9.87
|
0 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 | |
| 17/07/2026 |
9.87
|
0 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 | |
| 16/07/2026 |
9.87
|
0 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 | |
| 15/07/2026 |
9.87
|
0 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 | |
| 14/07/2026 |
9.87
|
0 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 | |
| 13/07/2026 |
9.87
|
0 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 | |
| 10/07/2026 |
9.87
|
0 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 | |
| 09/07/2026 |
9.87
|
500 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 | |
| 08/07/2026 |
9.87
|
0 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 | |
| 07/07/2026 |
9.87
|
0 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 | |
| 06/07/2026 |
9.87
|
0 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 | |
| 03/07/2026 |
9.87
|
0 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 | |
| 02/07/2026 |
10.81
|
0 | 10.81 | 10.81 | 10.81 | 0 | 0 | 0 | |
| 01/07/2026 |
10.34
|
100 | 10.34 | 10.34 | 10.34 | 0 | 0 | 0 | |
| 30/06/2026 |
9.87
|
0 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 | |
| 29/06/2026 |
9.87
|
3,000 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 | |
| 26/06/2026 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
| 25/06/2026 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
| 24/06/2026 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
| 23/06/2026 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
| 22/06/2026 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
| 19/06/2026 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
| 18/06/2026 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
| 17/06/2026 |
9.40
|
100 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
| 16/06/2026 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
| 15/06/2026 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
| 12/06/2026 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
| 11/06/2026 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
| 10/06/2026 |
9.40
|
3,300 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
| 09/06/2026 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
| 08/06/2026 |
9.40
|
3,000 | 9.59 | 9.59 | 9.40 | 0 | 0 | 0 | |
| 05/06/2026 |
9.68
|
0 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 | |
| 04/06/2026 |
9.68
|
0 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 | |
| 03/06/2026 |
9.68
|
1,000 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 | |