| 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) |
-0.60 | -6.12% | 101,700 | -14,435 | 0 |
9.20
10.90
9.20
|
|
2 tháng
(2026-08-05) |
-0.80 | -8% | 289,600 | -14,735 | 0.0 |
9.20
12.50
9.20
|
|
3 tháng
(2026-07-06) |
-0.93 | -9.20% | 385,300 | -14,735 | 0.0 |
8.92
12.50
9.20
|
|
6 tháng
(2026-04-07) |
-0.36 | -3.81% | 1,048,200 | -15,435 | 0.0 |
8.92
13.05
9.20
|
|
12 tháng
(2025-10-09) |
2.45 | 36.38% | 3,201,400 | -45,935 | -0.6 |
5.90
22.84
9.20
|
|
24 tháng
(2024-10-14) |
3.30 | 55.85% | 3,879,655 | 5 | -0.2 |
5.37
22.84
9.20
|
|
36 tháng
(2023-10-20) |
3.43 | 59.52% | 5,405,580 | -72,661 | -0.8 |
5.37
22.84
9.20
|
|
60 tháng
(2021-11-01) |
-0.16 | -1.67% | 6,487,560 | -170,437 | -2.1 |
5.37
22.84
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
|
3,500 | 9.20 | 9.20 | 9.10 | 0 | 0 | 0 | |
| 22/10/2026 |
9.20
|
11,400 | 9.20 | 9.20 | 9 | 0 | 0 | 0 | |
| 21/10/2026 |
9.20
|
2,500 | 9.10 | 9.30 | 9.10 | 0 | 0 | 0 | |
| 20/10/2026 |
9.10
|
1,300 | 9.20 | 9.20 | 9.10 | 0 | 0 | 0 | |
| 19/10/2026 |
9
|
6,100 | 9.10 | 9.10 | 9 | 0 | 0 | 0 | |
| 16/10/2026 |
9.30
|
1,100 | 9.10 | 9.30 | 9 | 0 | 0 | 0 | |
| 15/10/2026 |
9.10
|
2,000 | 9.10 | 9.10 | 9 | 0 | 0 | 0 | |
| 14/10/2026 |
9
|
200 | 9.10 | 9.10 | 9 | 0 | 0 | 0 | |
| 13/10/2026 |
9
|
3,600 | 9.20 | 9.40 | 9 | 0 | 0 | 0 | |
| 12/10/2026 |
9.10
|
600 | 9 | 9.30 | 9 | 0 | 0 | 0 | |
| 09/10/2026 |
9
|
300 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 08/10/2026 |
9
|
2,700 | 9.10 | 9.10 | 9 | 0 | 800 | 0.0 | |
| 07/10/2026 |
9.10
|
12,800 | 9.10 | 9.30 | 9.10 | 0 | 100 | 0.0 | |
| 06/10/2026 |
9.10
|
200 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
| 05/10/2026 |
9.10
|
700 | 9.20 | 9.20 | 8.80 | 0 | 200 | 0.0 | |
| 02/10/2026 |
9.20
|
6,700 | 9.30 | 9.30 | 9 | 0 | 0 | 0 | |
| 01/10/2026 |
9.40
|
1,900 | 9.20 | 9.50 | 9.20 | 0 | 0 | 0 | |
| 30/09/2026 |
9.80
|
2,700 | 9.50 | 9.80 | 9.30 | 0 | 0 | 0 | |
| 29/09/2026 |
9.50
|
15,600 | 9.60 | 9.90 | 8.70 | 0 | 14,400 | -0.1 | |
| 28/09/2026 |
9.60
|
5,400 | 9.90 | 10 | 9.60 | 0 | 0 | 0 | |
| 25/09/2026 |
9.90
|
1,400 | 9.90 | 10 | 9.90 | 0 | 0 | 0 | |
| 24/09/2026 |
10
|
1,500 | 10 | 10 | 10 | 0 | 0 | 0 | |
| 23/09/2026 |
10.40
|
11,900 | 10 | 10.40 | 10 | 0 | 0 | 0 | |
| 22/09/2026 |
10.10
|
2,800 | 10.20 | 10.40 | 10 | 0 | 0 | 0 | |
| 21/09/2026 |
10.20
|
1,200 | 10.10 | 10.20 | 10 | 0 | 0 | 0 | |
| 18/09/2026 |
10.50
|
5,200 | 10.80 | 10.80 | 10 | 0 | 0 | 0 | |
| 17/09/2026 |
10.90
|
11,700 | 11.10 | 11.10 | 9.90 | 0 | 0 | 0 | |
| 16/09/2026 |
10.90
|
2,100 | 10.70 | 11 | 9.80 | 0 | 0 | 0 | |
| 15/09/2026 |
10.50
|
1,300 | 10.10 | 10.50 | 10.10 | 0 | 0 | 0 | |
| 14/09/2026 |
10.40
|
3,300 | 10.10 | 10.40 | 10.10 | 0 | 0 | 0 | |
| 11/09/2026 |
9.80
|
600 | 10.30 | 10.30 | 9.80 | 0 | 0 | 0 | |
| 10/09/2026 |
10.30
|
7,400 | 10 | 10.60 | 9.70 | 0 | 0 | 0 | |
| 09/09/2026 |
9.90
|
1,800 | 10.80 | 10.80 | 9.90 | 0 | 0 | 0 | |
| 08/09/2026 |
10.40
|
2,100 | 11 | 11 | 10.40 | 0 | 0 | 0 | |
| 07/09/2026 |
10.70
|
11,800 | 9.70 | 10.70 | 9.60 | 0 | 0 | 0 | |
| 04/09/2026 |
9.80
|
3,300 | 9.80 | 10 | 9.80 | 0 | 0 | 0 | |
| 03/09/2026 |
9.80
|
6,900 | 10 | 10.30 | 9.80 | 0 | 0 | 0 | |
| 28/08/2026 |
10.30
|
4,100 | 10.60 | 10.60 | 10.30 | 0 | 0 | 0 | |
| 27/08/2026 |
10.30
|
5,700 | 10.10 | 10.70 | 10 | 0 | 300 | 0.0 | |
| 26/08/2026 |
10.50
|
14,600 | 10.90 | 11.20 | 10 | 0 | 0 | 0 | |
| 25/08/2026 |
10.60
|
20,200 | 11 | 11.50 | 10.40 | 0 | 0 | 0 | |
| 24/08/2026 |
11.50
|
14,700 | 13.20 | 13.20 | 11.30 | 0 | 0 | 0 | |
| 21/08/2026 |
12.50
|
31,100 | 13.50 | 13.50 | 11.30 | 0 | 0 | 0 | |
| 20/08/2026 |
12.50
|
39,500 | 11.40 | 12.50 | 10.80 | 0 | 0 | 0 | |
| 19/08/2026 |
11.40
|
17,600 | 10.90 | 11.40 | 10.50 | 0 | 0 | 0 | |
| 18/08/2026 |
10.40
|
17,300 | 9.20 | 10.40 | 9.20 | 0 | 0 | 0 | |
| 17/08/2026 |
9.50
|
100 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
| 14/08/2026 |
9.50
|
1,300 | 9.90 | 9.90 | 9.50 | 0 | 0 | 0 | |
| 13/08/2026 |
9.50
|
1,500 | 9.90 | 9.90 | 9.50 | 0 | 0 | 0 | |
| 12/08/2026 |
10
|
2,200 | 9.90 | 10 | 9.90 | 0 | 0 | 0 | |
| 11/08/2026 |
9.90
|
400 | 10 | 10 | 9.90 | 0 | 0 | 0 | |
| 10/08/2026 |
10
|
500 | 10 | 10 | 9.90 | 0 | 0 | 0 | |
| 07/08/2026 |
10
|
2,300 | 10.50 | 10.50 | 10 | 0 | 0 | 0 | |
| 06/08/2026 |
10.50
|
3,700 | 10.80 | 10.80 | 10 | 0 | 0 | 0 | |
| 05/08/2026: Cổ tức tiền mặt tỉ lệ: 5.2% Thưởng cổ phiếu / Chia tách cổ phiếu: 17/3 (Volume + 17.65%, Ratio=0.18) | |||||||||
| 05/08/2026 |
10
|
4,200 | 9.20 | 10 | 9.20 | 0 | 0 | 0 | |
| 04/08/2026 |
9.08
|
12,000 | 9.81 | 10.05 | 9.08 | 0 | 0 | 0 | |
| 03/08/2026 |
9.81
|
7,600 | 9.81 | 9.81 | 9.73 | 0 | 0 | 0 | |
| 31/07/2026 |
9.81
|
3,100 | 9.65 | 9.81 | 9.65 | 0 | 0 | 0 | |
| 30/07/2026 |
9.65
|
2,200 | 9.48 | 9.81 | 9.40 | 0 | 0 | 0 | |
| 29/07/2026 |
9.65
|
100 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 | |
| 28/07/2026 |
9.48
|
900 | 9.73 | 9.73 | 9.16 | 0 | 0 | 0 | |
| 27/07/2026 |
9.65
|
3,800 | 8.92 | 9.65 | 8.92 | 0 | 0 | 0 | |
| 24/07/2026 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
| 23/07/2026 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
| 22/07/2026 |
8.92
|
2,700 | 8.92 | 9.16 | 8.92 | 0 | 0 | 0 | |
| 21/07/2026 |
9.16
|
4,300 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 | |
| 20/07/2026 |
9.08
|
6,600 | 9.73 | 9.73 | 9.08 | 0 | 0 | 0 | |
| 17/07/2026 |
9.89
|
200 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 | |
| 16/07/2026 |
9.89
|
1,700 | 9.97 | 9.97 | 9.89 | 0 | 0 | 0 | |
| 15/07/2026 |
9.97
|
500 | 9.97 | 9.97 | 9.97 | 0 | 0 | 0 | |
| 14/07/2026 |
10.13
|
100 | 10.13 | 10.13 | 10.13 | 0 | 0 | 0 | |
| 13/07/2026 |
9.73
|
25,200 | 9.89 | 9.97 | 9.65 | 0 | 0 | 0 | |
| 10/07/2026 |
10.13
|
2,600 | 10.13 | 10.13 | 10.13 | 0 | 0 | 0 | |
| 09/07/2026 |
9.89
|
200 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 | |
| 08/07/2026 |
10.13
|
2,300 | 10.13 | 10.13 | 9.81 | 0 | 0 | 0 | |
| 07/07/2026 |
9.97
|
9,700 | 10.21 | 10.21 | 9.97 | 0 | 0 | 0 | |
| 06/07/2026 |
10.13
|
9,900 | 10.37 | 10.37 | 10.05 | 0 | 0 | 0 | |
| 03/07/2026 |
10.37
|
700 | 10.46 | 10.46 | 10.21 | 0 | 0 | 0 | |
| 02/07/2026 |
9.73
|
21,100 | 9.73 | 9.73 | 9.48 | 0 | 100 | 0.0 | |
| 01/07/2026 |
10.29
|
10,100 | 10.46 | 10.54 | 10.13 | 0 | 0 | 0 | |
| 30/06/2026 |
10.54
|
7,500 | 10.78 | 10.78 | 10.54 | 0 | 0 | 0 | |
| 29/06/2026 |
10.94
|
2,100 | 10.94 | 10.94 | 10.54 | 0 | 0 | 0 | |
| 26/06/2026 |
10.78
|
6,600 | 10.86 | 10.94 | 10.70 | 0 | 0 | 0 | |
| 25/06/2026 |
11.10
|
2,300 | 10.86 | 11.51 | 10.86 | 0 | 0 | 0 | |
| 24/06/2026 |
11.10
|
4,700 | 10.94 | 11.10 | 10.86 | 0 | 0 | 0 | |
| 23/06/2026 |
11.19
|
5,100 | 10.94 | 11.19 | 10.94 | 0 | 0 | 0 | |
| 22/06/2026 |
11.19
|
3,300 | 11.19 | 11.27 | 11.19 | 0 | 0 | 0 | |
| 19/06/2026 |
11.35
|
2,600 | 11.75 | 11.75 | 11.02 | 0 | 0 | 0 | |
| 18/06/2026 |
10.78
|
10,000 | 11.51 | 11.51 | 10.78 | 0 | 0 | 0 | |
| 17/06/2026 |
11.35
|
15,800 | 11.75 | 11.75 | 11.35 | 0 | 0 | 0 | |
| 16/06/2026 |
11.91
|
1,200 | 12.16 | 12.16 | 11.91 | 0 | 0 | 0 | |
| 15/06/2026 |
11.83
|
5,100 | 11.75 | 11.91 | 11.75 | 0 | 0 | 0 | |
| 12/06/2026 |
12.08
|
9,300 | 11.75 | 12.08 | 11.75 | 0 | 0 | 0 | |
| 11/06/2026 |
12.16
|
8,800 | 12.48 | 12.48 | 11.91 | 0 | 0 | 0 | |
| 10/06/2026 |
12.40
|
9,200 | 12.16 | 12.40 | 12.16 | 0 | 0 | 0 | |
| 09/06/2026 |
12.00
|
2,900 | 11.51 | 12.00 | 11.51 | 0 | 0 | 0 | |
| 08/06/2026 |
11.91
|
5,300 | 11.91 | 11.91 | 11.75 | 0 | 0 | 0 | |
| 05/06/2026 |
12.40
|
5,300 | 13.05 | 13.05 | 12.32 | 0 | 0 | 0 | |
| 04/06/2026 |
13.05
|
52,800 | 11.75 | 13.13 | 11.59 | 0 | 0 | 0 | |
| 03/06/2026 |
12.08
|
13,500 | 11.91 | 12.08 | 11.67 | 0 | 0 | 0 | |