| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-30) |
0.30 | 2.80% | 101,800 | 0 | 0 |
10.70
11
10.90
|
|
2 tháng
(2026-06-01) |
0.70 | 6.80% | 311,400 | 0 | 0 |
10.30
12.30
10.90
|
|
3 tháng
(2026-05-04) |
-0.91 | -7.65% | 538,600 | 0 | 0 |
10.30
12.30
10.90
|
|
6 tháng
(2026-02-02) |
-1.09 | -9.01% | 706,400 | 0 | 0 |
10.30
12.30
10.90
|
|
12 tháng
(2025-08-04) |
0.24 | 2.27% | 1,029,300 | 0 | 0 |
9.78
12.30
10.90
|
|
24 tháng
(2024-08-09) |
3.65 | 49.75% | 2,025,667 | 100 | 0 |
7.18
12.98
10.90
|
|
36 tháng
(2023-08-15) |
5.26 | 91.52% | 2,777,627 | -3,900 | -0.0 |
4.56
12.98
10.90
|
|
60 tháng
(2021-08-25) |
5.73 | 108.67% | 6,869,931 | 100 | -0.0 |
3.46
12.98
10.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 31/07/2026 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 | |
| 30/07/2026 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 | |
| 29/07/2026 |
11
|
10,400 | 10.90 | 11 | 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 |
10.70
|
8,700 | 10.80 | 10.80 | 10.70 | 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 |
10.90
|
16,200 | 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
|
12,300 | 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 | |
| 24/04/2026 |
11.91
|
0 | 11.91 | 11.91 | 11.91 | 0 | 0 | 0 | |
| 23/04/2026 |
11.91
|
0 | 11.91 | 11.91 | 11.91 | 0 | 0 | 0 | |
| 22/04/2026 |
11.91
|
0 | 11.91 | 11.91 | 11.91 | 0 | 0 | 0 | |
| 21/04/2026 |
12
|
6,800 | 11.73 | 12 | 11.73 | 0 | 0 | 0 | |
| 20/04/2026 |
11.56
|
2,100 | 11.64 | 11.64 | 11.56 | 0 | 0 | 0 | |
| 17/04/2026 |
11.47
|
2,000 | 11.47 | 11.47 | 11.47 | 0 | 0 | 0 | |
| 16/04/2026 |
11.38
|
200 | 11.38 | 11.38 | 11.38 | 0 | 0 | 0 | |
| 15/04/2026 |
11.38
|
700 | 11.38 | 11.47 | 11.38 | 0 | 0 | 0 | |
| 14/04/2026 |
11.38
|
11,800 | 11.38 | 11.47 | 11.38 | 0 | 0 | 0 | |
| 13/04/2026 |
11.11
|
1,600 | 11.11 | 11.11 | 11.11 | 0 | 0 | 0 | |
| 10/04/2026 |
11.11
|
0 | 11.11 | 11.11 | 11.11 | 0 | 0 | 0 | |
| 09/04/2026 |
11.11
|
1,000 | 11.11 | 11.11 | 11.11 | 0 | 0 | 0 | |
| 08/04/2026 |
11.56
|
100 | 11.56 | 11.56 | 11.56 | 0 | 0 | 0 | |
| 07/04/2026 |
10.93
|
0 | 10.93 | 10.93 | 10.93 | 0 | 0 | 0 | |
| 06/04/2026 |
11.11
|
500 | 10.84 | 11.11 | 10.84 | 0 | 0 | 0 | |
| 03/04/2026 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 | |
| 02/04/2026 |
11.20
|
200 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 | |
| 01/04/2026 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 | |
| 31/03/2026 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 | |
| 30/03/2026 |
11.29
|
2,400 | 11.56 | 11.56 | 11.11 | 0 | 0 | 0 | |
| 27/03/2026 |
11.11
|
300 | 11.11 | 11.11 | 11.02 | 0 | 0 | 0 | |
| 26/03/2026 |
11.11
|
11,700 | 10.84 | 11.11 | 10.67 | 0 | 0 | 0 | |
| 25/03/2026 |
11.11
|
6,300 | 10.93 | 11.11 | 10.93 | 0 | 0 | 0 | |
| 24/03/2026 |
10.84
|
15,900 | 10.93 | 10.93 | 10.76 | 0 | 0 | 0 | |
| 23/03/2026 |
10.84
|
4,800 | 10.84 | 10.84 | 10.84 | 0 | 0 | 0 | |
| 20/03/2026 |
11.38
|
0 | 11.38 | 11.38 | 11.38 | 0 | 0 | 0 | |
| 19/03/2026 |
11.38
|
7,200 | 11.29 | 11.38 | 11.29 | 0 | 0 | 0 | |
| 18/03/2026 |
11.11
|
0 | 11.11 | 11.11 | 11.11 | 0 | 0 | 0 | |
| 17/03/2026 |
11.11
|
0 | 11.11 | 11.11 | 11.11 | 0 | 0 | 0 | |
| 16/03/2026 |
11.11
|
0 | 11.11 | 11.11 | 11.11 | 0 | 0 | 0 | |
| 13/03/2026 |
11.11
|
4,400 | 10.93 | 11.11 | 10.93 | 0 | 0 | 0 | |
| 12/03/2026 |
11.11
|
1,800 | 11.02 | 11.11 | 11.02 | 0 | 0 | 0 | |
| 11/03/2026 |
10.49
|
1,700 | 10.49 | 10.49 | 10.49 | 0 | 0 | 0 | |
| 10/03/2026 |
11.47
|
200 | 11.47 | 11.47 | 11.47 | 0 | 0 | 0 | |