| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-24) |
-1 | -7.94% | 50,700 | 500 | 0.0 |
11.10
12.60
11.60
|
|
2 tháng
(2026-07-23) |
0.70 | 6.42% | 114,800 | 500 | 0.0 |
10.70
12.60
11.60
|
|
3 tháng
(2026-06-23) |
0.80 | 7.41% | 245,000 | 500 | 0.0 |
10.70
12.80
11.60
|
|
6 tháng
(2026-03-25) |
0.49 | 4.40% | 704,000 | 500 | 0.0 |
10.30
12.80
11.60
|
|
12 tháng
(2025-09-26) |
1.56 | 15.49% | 1,040,900 | 500 | 0.0 |
9.78
12.80
11.60
|
|
24 tháng
(2024-10-01) |
3.85 | 49.70% | 1,983,084 | 600 | 0.0 |
6.38
12.98
11.60
|
|
36 tháng
(2023-10-09) |
6.01 | 107.65% | 2,827,571 | -3,400 | 0.0 |
4.56
12.98
11.60
|
|
60 tháng
(2021-10-18) |
6.09 | 110.62% | 5,895,108 | 600 | 0.0 |
3.46
12.98
11.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 22/09/2026 |
11.60
|
0 | 11.60 | 11.60 | 11.60 | 0 | 0 | 0 | |
| 21/09/2026 |
11.60
|
200 | 11.60 | 11.60 | 11.60 | 0 | 0 | 0 | |
| 18/09/2026 |
11.60
|
4,400 | 11.60 | 11.60 | 11.10 | 0 | 0 | 0 | |
| 17/09/2026 |
11.60
|
200 | 11.60 | 11.60 | 11.60 | 0 | 0 | 0 | |
| 16/09/2026 |
11.60
|
100 | 11.60 | 11.60 | 11.60 | 0 | 0 | 0 | |
| 15/09/2026 |
11.60
|
300 | 11.60 | 11.60 | 11.60 | 0 | 0 | 0 | |
| 14/09/2026 |
11.60
|
0 | 11.60 | 11.60 | 11.60 | 0 | 0 | 0 | |
| 11/09/2026 |
11.60
|
700 | 11.60 | 11.60 | 11.60 | 0 | 0 | 0 | |
| 10/09/2026 |
11.10
|
5,000 | 11.20 | 11.20 | 11.10 | 0 | 0 | 0 | |
| 09/09/2026 |
11.60
|
500 | 11.20 | 11.60 | 11.20 | 0 | 0 | 0 | |
| 08/09/2026 |
11.60
|
1,500 | 11.60 | 11.60 | 11.60 | 0 | 0 | 0 | |
| 07/09/2026 |
11.60
|
1,700 | 11.50 | 11.60 | 11.50 | 0 | 0 | 0 | |
| 04/09/2026 |
11.60
|
2,900 | 11.30 | 11.60 | 11.10 | 0 | 0 | 0 | |
| 03/09/2026 |
11.30
|
1,000 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 | |
| 28/08/2026 |
11.90
|
300 | 11 | 11.90 | 11 | 0 | 0 | 0 | |
| 27/08/2026 |
12
|
8,800 | 11.30 | 12 | 11 | 0 | 0 | 0 | |
| 26/08/2026 |
12
|
1,600 | 12.30 | 12.30 | 11 | 0 | 0 | 0 | |
| 25/08/2026 |
12.10
|
20,600 | 11.50 | 12.50 | 11 | 500 | 0 | 0.0 | |
| 24/08/2026 |
12.60
|
900 | 12.30 | 13.60 | 12.30 | 0 | 0 | 0 | |
| 21/08/2026 |
12.30
|
21,400 | 11.70 | 12.30 | 11.70 | 0 | 0 | 0 | |
| 20/08/2026 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 | |
| 19/08/2026 |
11.70
|
100 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 | |
| 18/08/2026 |
11.50
|
1,600 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 | |
| 17/08/2026 |
11
|
2,300 | 11.50 | 11.50 | 11 | 0 | 0 | 0 | |
| 14/08/2026 |
11.50
|
1,000 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 | |
| 13/08/2026 |
11.80
|
0 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 | |
| 12/08/2026 |
11.80
|
100 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 | |
| 11/08/2026 |
11.70
|
2,900 | 11.50 | 11.70 | 11.50 | 0 | 0 | 0 | |
| 10/08/2026 |
11.40
|
0 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 | |
| 07/08/2026 |
11.40
|
5,100 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 | |
| 06/08/2026 |
11.40
|
600 | 11.20 | 11.40 | 11.20 | 0 | 0 | 0 | |
| 05/08/2026 |
10.90
|
100 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 | |
| 04/08/2026 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 | |
| 03/08/2026 |
10.90
|
300 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 | |
| 31/07/2026 |
11
|
5,700 | 10.90 | 11 | 10.90 | 0 | 0 | 0 | |
| 30/07/2026 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 | |
| 29/07/2026 |
10.90
|
10,300 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 | |
| 28/07/2026 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 | |
| 27/07/2026 |
10.90
|
100 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 | |
| 24/07/2026 |
10.70
|
8,000 | 10.80 | 10.80 | 10.70 | 0 | 0 | 0 | |
| 23/07/2026 |
10.90
|
4,500 | 10.80 | 10.90 | 10.80 | 0 | 0 | 0 | |
| 22/07/2026 |
10.90
|
8,500 | 11 | 11 | 10.80 | 0 | 0 | 0 | |
| 21/07/2026 |
11
|
7,000 | 10.80 | 11 | 10.80 | 0 | 0 | 0 | |
| 20/07/2026 |
11
|
1,600 | 11 | 11 | 10.80 | 0 | 0 | 0 | |
| 17/07/2026 |
11
|
500 | 11 | 11 | 11 | 0 | 0 | 0 | |
| 16/07/2026 |
10.90
|
4,900 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 | |
| 15/07/2026 |
10.80
|
5,100 | 10.90 | 10.90 | 10.80 | 0 | 0 | 0 | |
| 14/07/2026 |
10.80
|
11,500 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
| 13/07/2026 |
10.70
|
3,000 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 | |
| 10/07/2026 |
10.90
|
3,000 | 10.90 | 10.90 | 10.70 | 0 | 0 | 0 | |
| 09/07/2026 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 | |
| 08/07/2026 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 | |
| 07/07/2026 |
10.70
|
4,500 | 10.80 | 10.80 | 10.70 | 0 | 0 | 0 | |
| 06/07/2026 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
| 03/07/2026 |
10.80
|
8,500 | 10.70 | 10.80 | 10.70 | 0 | 0 | 0 | |
| 02/07/2026 |
12.80
|
20,500 | 12.80 | 12.80 | 11.70 | 0 | 0 | 0 | |
| 01/07/2026 |
10.70
|
2,500 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 | |
| 30/06/2026 |
10.70
|
9,500 | 10.80 | 10.80 | 10.70 | 0 | 0 | 0 | |
| 29/06/2026 |
10.90
|
500 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 | |
| 26/06/2026 |
10.80
|
19,700 | 10.80 | 10.90 | 10.80 | 0 | 0 | 0 | |
| 25/06/2026 |
11
|
1,500 | 11 | 11 | 11 | 0 | 0 | 0 | |
| 24/06/2026 |
10.90
|
10,900 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 | |
| 23/06/2026 |
10.80
|
7,000 | 10.90 | 10.90 | 10.80 | 0 | 0 | 0 | |
| 22/06/2026 |
10.80
|
15,900 | 11.20 | 11.20 | 10.70 | 0 | 0 | 0 | |
| 19/06/2026 |
10.80
|
9,200 | 12 | 12.30 | 10.70 | 0 | 0 | 0 | |
| 18/06/2026 |
12.30
|
8,300 | 10.80 | 12.30 | 10.70 | 0 | 0 | 0 | |
| 17/06/2026 |
10.80
|
32,300 | 10.60 | 10.80 | 10.60 | 0 | 0 | 0 | |
| 16/06/2026 |
10.60
|
2,000 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 | |
| 15/06/2026 |
10.70
|
11,600 | 10.50 | 10.70 | 10.50 | 0 | 0 | 0 | |
| 12/06/2026 |
10.50
|
33,200 | 10.50 | 10.50 | 10.40 | 0 | 0 | 0 | |
| 11/06/2026 |
10.50
|
7,400 | 10.50 | 10.50 | 10.40 | 0 | 0 | 0 | |
| 10/06/2026 |
10.60
|
9,000 | 10.50 | 10.60 | 10.40 | 0 | 0 | 0 | |
| 09/06/2026 |
10.50
|
6,000 | 10.40 | 10.50 | 10.40 | 0 | 0 | 0 | |
| 08/06/2026 |
10.50
|
1,200 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
| 05/06/2026 |
10.40
|
7,900 | 10.40 | 10.50 | 10.40 | 0 | 0 | 0 | |
| 04/06/2026 |
10.60
|
100 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 | |
| 03/06/2026 |
10.30
|
13,400 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 | |
| 02/06/2026 |
10.50
|
3,200 | 10.40 | 10.50 | 10.40 | 0 | 0 | 0 | |
| 01/06/2026 |
10.30
|
9,000 | 10.40 | 10.40 | 10.30 | 0 | 0 | 0 | |
| 29/05/2026 |
10.50
|
7,000 | 10.40 | 10.50 | 10.20 | 0 | 0 | 0 | |
| 28/05/2026 |
10.40
|
38,300 | 10.40 | 10.40 | 10.20 | 0 | 0 | 0 | |
| 27/05/2026 |
10.30
|
8,300 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 | |
| 26/05/2026 |
10.30
|
30,000 | 10.40 | 10.40 | 10.10 | 0 | 0 | 0 | |
| 25/05/2026 |
10.40
|
10,000 | 11.30 | 11.30 | 10.20 | 0 | 0 | 0 | |
| 22/05/2026 |
10.50
|
8,900 | 10.50 | 10.50 | 10.40 | 0 | 0 | 0 | |
| 21/05/2026 |
10.40
|
23,400 | 11.40 | 11.40 | 10.40 | 0 | 0 | 0 | |
| 20/05/2026 |
10.70
|
11,800 | 10.80 | 10.80 | 10.50 | 0 | 0 | 0 | |
| 19/05/2026 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 | |
| 18/05/2026 |
10.80
|
11,000 | 11.70 | 11.70 | 10.80 | 0 | 0 | 0 | |
| 15/05/2026 |
11.40
|
6,200 | 11.40 | 11.50 | 11.10 | 0 | 0 | 0 | |
| 14/05/2026: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 14/05/2026 |
11.50
|
23,200 | 11.50 | 11.80 | 11.40 | 0 | 0 | 0 | |
| 13/05/2026 |
12
|
4,200 | 12 | 12.09 | 12 | 0 | 0 | 0 | |
| 12/05/2026 |
12.09
|
1,900 | 12 | 12.09 | 12 | 0 | 0 | 0 | |
| 11/05/2026 |
12
|
6,500 | 12 | 12.09 | 12 | 0 | 0 | 0 | |
| 08/05/2026 |
12
|
10,000 | 12.09 | 12.18 | 12 | 0 | 0 | 0 | |
| 07/05/2026 |
12
|
14,100 | 12 | 12 | 12 | 0 | 0 | 0 | |
| 06/05/2026 |
11.91
|
3,300 | 11.82 | 12 | 11.47 | 0 | 0 | 0 | |
| 05/05/2026 |
12
|
2,100 | 12 | 12 | 12 | 0 | 0 | 0 | |
| 04/05/2026 |
11.91
|
6,500 | 12 | 12 | 11.91 | 0 | 0 | 0 | |
| 29/04/2026 |
12
|
8,500 | 12 | 12 | 11.91 | 0 | 0 | 0 | |
| 28/04/2026 |
11.91
|
6,400 | 11.64 | 11.91 | 11.56 | 0 | 0 | 0 | |