| 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) |
0.70 | 7.78% | 13,800 | 0 | 0 |
9
9.70
9.60
|
|
2 tháng
(2026-08-05) |
0.10 | 1.04% | 22,800 | 0 | 0 |
9
10
9.60
|
|
3 tháng
(2026-07-06) |
-1.20 | -11.01% | 30,400 | 0 | 0 |
9
10.90
9.60
|
|
6 tháng
(2026-04-07) |
-0.10 | -1.02% | 67,500 | 0 | 0 |
9
10.90
9.60
|
|
12 tháng
(2025-10-09) |
-2.10 | -17.80% | 155,500 | 0 | 0 |
9
11.80
9.60
|
|
24 tháng
(2024-10-14) |
-0.62 | -6.03% | 848,246 | 0 | 0 |
8.40
13.52
9.60
|
|
36 tháng
(2023-10-20) |
-1.74 | -15.22% | 1,661,371 | 0 | 0 |
7.63
13.52
9.60
|
|
60 tháng
(2021-11-01) |
-21.40 | -68.81% | 3,321,463 | 200 | 0.0 |
6.92
31.31
9.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/10/2026 |
9.60
|
100 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
| 22/10/2026 |
9.50
|
2,000 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
| 21/10/2026 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
| 20/10/2026 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
| 19/10/2026 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
| 16/10/2026 |
9.30
|
200 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
| 15/10/2026 |
8.40
|
1,100 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 14/10/2026 |
8.40
|
300 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 | |
| 13/10/2026 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 12/10/2026 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 09/10/2026 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 08/10/2026 |
8.30
|
500 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 | |
| 07/10/2026: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
| 07/10/2026 |
9.50
|
800 | 9.60 | 9.60 | 9.50 | 0 | 0 | 0 | |
| 06/10/2026 |
9.30
|
4,400 | 9.11 | 9.30 | 9.11 | 0 | 0 | 0 | |
| 05/10/2026 |
9.11
|
3,200 | 9.21 | 9.21 | 8.92 | 0 | 0 | 0 | |
| 02/10/2026 |
9.11
|
2,200 | 9.02 | 9.11 | 9.02 | 0 | 0 | 0 | |
| 01/10/2026 |
9.02
|
800 | 8.92 | 9.11 | 8.92 | 0 | 0 | 0 | |
| 30/09/2026 |
8.92
|
100 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
| 29/09/2026 |
8.92
|
100 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
| 28/09/2026 |
8.83
|
100 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
| 25/09/2026 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
| 24/09/2026 |
8.83
|
3,200 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
| 23/09/2026 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
| 22/09/2026 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
| 21/09/2026 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
| 18/09/2026 |
9.11
|
200 | 8.64 | 9.11 | 8.64 | 0 | 0 | 0 | |
| 17/09/2026 |
8.64
|
200 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
| 16/09/2026 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
| 15/09/2026 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
| 14/09/2026 |
8.64
|
5,400 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
| 11/09/2026 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
| 10/09/2026 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
| 09/09/2026 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
| 08/09/2026 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
| 07/09/2026 |
8.55
|
600 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
| 04/09/2026 |
8.45
|
900 | 8.83 | 8.83 | 8.45 | 0 | 0 | 0 | |
| 03/09/2026 |
8.92
|
600 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
| 28/08/2026 |
9.02
|
3,900 | 9.11 | 9.11 | 9.02 | 0 | 0 | 0 | |
| 27/08/2026 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
| 26/08/2026 |
9.11
|
600 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
| 25/08/2026 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
| 24/08/2026 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
| 21/08/2026 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
| 20/08/2026 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
| 19/08/2026 |
9.11
|
400 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
| 18/08/2026 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
| 17/08/2026 |
9.30
|
200 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
| 14/08/2026 |
9.39
|
0 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 | |
| 13/08/2026 |
9.39
|
0 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 | |
| 12/08/2026 |
9.39
|
0 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 | |
| 11/08/2026 |
9.39
|
1,500 | 9.30 | 9.39 | 9.30 | 0 | 0 | 0 | |
| 10/08/2026 |
9.11
|
1,600 | 8.92 | 9.11 | 8.92 | 0 | 0 | 0 | |
| 07/08/2026 |
9.39
|
100 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 | |
| 06/08/2026 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
| 05/08/2026 |
9.02
|
100 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
| 04/08/2026 |
9.39
|
0 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 | |
| 03/08/2026 |
9.39
|
0 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 | |
| 31/07/2026 |
9.39
|
0 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 | |
| 30/07/2026 |
9.39
|
100 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 | |
| 29/07/2026 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
| 28/07/2026 |
8.92
|
900 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
| 27/07/2026 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
| 24/07/2026 |
8.92
|
100 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
| 23/07/2026 |
9.39
|
0 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 | |
| 22/07/2026 |
9.39
|
0 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 | |
| 21/07/2026 |
9.39
|
0 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 | |
| 20/07/2026 |
9.39
|
0 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 | |
| 17/07/2026 |
9.39
|
0 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 | |
| 16/07/2026 |
9.39
|
0 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 | |
| 15/07/2026 |
9.11
|
2,600 | 9.58 | 10.24 | 9.11 | 0 | 0 | 0 | |
| 14/07/2026 |
8.92
|
2,600 | 9.11 | 9.11 | 8.92 | 0 | 0 | 0 | |
| 13/07/2026 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
| 10/07/2026 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
| 09/07/2026 |
9.11
|
200 | 9.21 | 9.21 | 9.11 | 0 | 0 | 0 | |
| 08/07/2026 |
10.24
|
0 | 10.24 | 10.24 | 10.24 | 0 | 0 | 0 | |
| 07/07/2026 |
10.24
|
0 | 10.24 | 10.24 | 10.24 | 0 | 0 | 0 | |
| 06/07/2026 |
10.24
|
1,100 | 10.24 | 10.24 | 10.15 | 0 | 0 | 0 | |
| 03/07/2026 |
10.05
|
7,900 | 9.58 | 10.52 | 9.11 | 0 | 0 | 0 | |
| 02/07/2026 |
9.39
|
200 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 | |
| 01/07/2026 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
| 30/06/2026 |
9.77
|
3,000 | 9.11 | 9.77 | 9.11 | 0 | 0 | 0 | |
| 29/06/2026 |
8.74
|
0 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 | |
| 26/06/2026 |
8.74
|
0 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 | |
| 25/06/2026 |
8.74
|
600 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 | |
| 24/06/2026 |
8.83
|
400 | 8.74 | 8.83 | 8.74 | 0 | 0 | 0 | |
| 23/06/2026 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
| 22/06/2026 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
| 19/06/2026 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
| 18/06/2026 |
8.92
|
800 | 8.64 | 8.92 | 8.64 | 0 | 0 | 0 | |
| 17/06/2026 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
| 16/06/2026 |
9.02
|
300 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
| 15/06/2026 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
| 12/06/2026 |
9.02
|
2,400 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
| 11/06/2026 |
9.39
|
100 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 | |
| 10/06/2026 |
9.39
|
0 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 | |
| 09/06/2026 |
9.39
|
0 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 | |
| 08/06/2026 |
9.39
|
1,100 | 9.02 | 9.39 | 9.02 | 0 | 0 | 0 | |
| 05/06/2026 |
9.39
|
600 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 | |
| 04/06/2026 |
9.39
|
200 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 | |
| 03/06/2026 |
9.39
|
2,400 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 | |