| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
-0.25 | -2.54% | 126,300 | 0 | 0 |
9.59
9.89
9.60
|
|
2 tháng
(2026-07-13) |
-0.20 | -2% | 296,400 | -1,700 | 0 |
9.22
9.89
9.60
|
|
3 tháng
(2026-06-15) |
0.29 | 3.11% | 698,000 | -2,700 | 0 |
9.22
9.89
9.60
|
|
6 tháng
(2026-03-16) |
-0.73 | -7.02% | 1,630,000 | -5,548 | 0 |
9.18
10.34
9.60
|
|
12 tháng
(2025-09-16) |
-2.11 | -18% | 6,009,100 | -17,248 | -0.1 |
9.18
12.37
9.60
|
|
24 tháng
(2024-09-23) |
1.33 | 16.01% | 62,718,900 | -49,220 | -0.5 |
8.13
13.61
9.60
|
|
36 tháng
(2023-09-27) |
2.01 | 26.43% | 85,657,000 | -342,021 | -3.3 |
7.02
13.61
9.60
|
|
60 tháng
(2021-10-07) |
4.17 | 76.50% | 238,001,400 | -1,786,757 | -27.0 |
4.69
17.75
9.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 11/09/2026 |
9.60
|
44,400 | 9.61 | 9.61 | 9.20 | 0 | 2,103 | 0 | |
| 10/09/2026 |
9.61
|
52,600 | 9.61 | 9.65 | 9.60 | 0 | 0 | 0 | |
| 09/09/2026 |
9.62
|
14,500 | 9.71 | 9.71 | 9.62 | 0 | 0 | 0 | |
| 08/09/2026 |
9.79
|
14,900 | 9.69 | 9.88 | 9.69 | 0 | 0 | 0 | |
| 07/09/2026 |
9.65
|
5,300 | 9.50 | 9.65 | 9.50 | 0 | 0 | 0 | |
| 04/09/2026 |
9.80
|
800 | 9.80 | 9.80 | 9.79 | 0 | 0 | 0 | |
| 03/09/2026 |
9.80
|
400 | 9.60 | 9.80 | 9.60 | 0 | 0 | 0 | |
| 28/08/2026 |
9.89
|
1,400 | 9.75 | 9.89 | 9.70 | 0 | 0 | 0 | |
| 27/08/2026 |
9.75
|
6,600 | 9.75 | 9.78 | 9.60 | 0 | 0 | 0 | |
| 26/08/2026 |
9.79
|
800 | 9.70 | 9.79 | 9.70 | 0 | 0 | 0 | |
| 25/08/2026 |
9.84
|
200 | 9.55 | 9.84 | 9.55 | 0 | 0 | 0 | |
| 24/08/2026 |
9.85
|
9,900 | 9.81 | 9.88 | 9.52 | 0 | 0 | 0 | |
| 21/08/2026 |
9.75
|
6,300 | 9.69 | 9.80 | 9.69 | 0 | 0 | 0 | |
| 20/08/2026 |
9.79
|
100 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 | |
| 19/08/2026 |
9.79
|
3,600 | 9.80 | 9.80 | 9.60 | 0 | 0 | 0 | |
| 18/08/2026 |
9.80
|
2,000 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 | |
| 17/08/2026 |
9.59
|
3,700 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 | |
| 14/08/2026 |
9.59
|
1,900 | 9.87 | 9.87 | 9.50 | 0 | 0 | 0 | |
| 13/08/2026 |
9.61
|
300 | 9.54 | 9.61 | 9.54 | 0 | 0 | 0 | |
| 12/08/2026 |
9.86
|
1,000 | 9.80 | 9.86 | 9.70 | 0 | 0 | 0 | |
| 11/08/2026 |
9.87
|
700 | 9.25 | 9.89 | 9.25 | 0 | 0 | 0 | |
| 10/08/2026 |
9.79
|
700 | 9.90 | 9.90 | 9.79 | 0 | 0 | 0 | |
| 07/08/2026 |
9.67
|
700 | 9.70 | 9.70 | 9.65 | 0 | 0 | 0 | |
| 06/08/2026 |
9.70
|
2,100 | 9.65 | 9.75 | 9.65 | 0 | 0 | 0 | |
| 05/08/2026 |
9.75
|
11,000 | 9.70 | 9.75 | 9.70 | 0 | 0 | 0 | |
| 04/08/2026 |
9.69
|
6,300 | 9.40 | 9.70 | 9.40 | 0 | 0 | 0 | |
| 03/08/2026 |
9.40
|
10,100 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
| 31/07/2026 |
9.41
|
9,500 | 9.40 | 9.50 | 9.33 | 0 | 0 | 0 | |
| 30/07/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/3 (Volume + 3%, Ratio=0.03) | |||||||||
| 30/07/2026 |
9.40
|
7,200 | 9.35 | 9.40 | 9.34 | 0 | 700 | 0 | |
| 29/07/2026 |
9.34
|
11,300 | 9.35 | 9.35 | 9.09 | 0 | 0 | 0 | |
| 28/07/2026 |
9.35
|
5,600 | 9.34 | 9.35 | 9.34 | 0 | 0 | 0 | |
| 27/07/2026 |
9.35
|
7,200 | 9.32 | 9.37 | 9.32 | 0 | 0 | 0 | |
| 24/07/2026 |
9.37
|
7,300 | 9.37 | 9.69 | 9.37 | 0 | 0 | 0 | |
| 23/07/2026 |
9.37
|
15,700 | 9.37 | 9.37 | 9.35 | 0 | 0 | 0 | |
| 22/07/2026 |
9.37
|
2,400 | 9.37 | 9.37 | 9.22 | 0 | 0 | 0 | |
| 21/07/2026 |
9.22
|
21,400 | 9.37 | 9.58 | 9.13 | 0 | 0 | 0 | |
| 20/07/2026 |
9.66
|
200 | 9.65 | 9.66 | 9.65 | 0 | 0 | 0 | |
| 17/07/2026 |
9.66
|
8,600 | 9.71 | 9.71 | 9.14 | 0 | 0 | 0 | |
| 16/07/2026 |
9.70
|
5,400 | 9.61 | 9.70 | 9.61 | 0 | 0 | 0 | |
| 15/07/2026 |
9.62
|
25,400 | 9.76 | 9.76 | 9.61 | 0 | 0 | 0 | |
| 14/07/2026 |
9.81
|
6,300 | 9.61 | 9.81 | 9.61 | 0 | 0 | 0 | |
| 13/07/2026 |
9.81
|
5,000 | 9.61 | 9.81 | 9.61 | 0 | 1,000 | 0 | |
| 10/07/2026 |
9.81
|
6,800 | 9.61 | 9.81 | 9.56 | 0 | 0 | 0 | |
| 09/07/2026 |
9.81
|
3,300 | 9.85 | 9.85 | 9.81 | 0 | 0 | 0 | |
| 08/07/2026 |
9.85
|
7,100 | 9.81 | 9.85 | 9.81 | 0 | 0 | 0 | |
| 07/07/2026 |
9.85
|
31,200 | 9.67 | 10 | 9.67 | 0 | 0 | 0 | |
| 06/07/2026 |
9.67
|
24,200 | 9.61 | 9.71 | 9.54 | 0 | 0 | 0 | |
| 03/07/2026 |
9.70
|
5,100 | 9.66 | 9.70 | 9.61 | 0 | 0 | 0 | |
| 02/07/2026 |
9.66
|
16,800 | 9.61 | 9.71 | 9.61 | 0 | 0 | 0 | |
| 01/07/2026 |
9.61
|
12,800 | 9.60 | 9.71 | 9.56 | 0 | 0 | 0 | |
| 30/06/2026 |
9.61
|
17,100 | 9.66 | 9.66 | 9.50 | 0 | 0 | 0 | |
| 29/06/2026: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 29/06/2026 |
9.61
|
11,700 | 9.32 | 9.76 | 9.22 | 0 | 0 | 0 | |
| 26/06/2026 |
9.32
|
33,000 | 9.32 | 9.37 | 9.23 | 0 | 0 | 0 | |
| 25/06/2026 |
9.32
|
19,900 | 9.23 | 9.32 | 9.23 | 0 | 0 | 0 | |
| 24/06/2026 |
9.27
|
43,300 | 9.37 | 9.37 | 9.23 | 0 | 1,000 | 0 | |
| 23/06/2026 |
9.27
|
57,700 | 9.27 | 9.27 | 9.22 | 0 | 0 | 0 | |
| 22/06/2026 |
9.27
|
18,400 | 9.32 | 9.32 | 9.23 | 0 | 0 | 0 | |
| 19/06/2026 |
9.32
|
18,500 | 9.41 | 9.41 | 9.32 | 0 | 0 | 0 | |
| 18/06/2026 |
9.41
|
20,200 | 9.41 | 9.41 | 9.32 | 0 | 0 | 0 | |
| 17/06/2026 |
9.37
|
17,700 | 9.32 | 9.37 | 9.32 | 0 | 0 | 0 | |
| 16/06/2026 |
9.27
|
10,300 | 9.37 | 9.37 | 9.27 | 0 | 0 | 0 | |
| 15/06/2026 |
9.32
|
26,500 | 9.46 | 9.46 | 9.27 | 0 | 0 | 0 | |
| 12/06/2026 |
9.27
|
14,900 | 9.32 | 9.37 | 9.27 | 0 | 0 | 0 | |
| 11/06/2026 |
9.27
|
6,500 | 9.23 | 9.32 | 9.23 | 0 | 0 | 0 | |
| 10/06/2026 |
9.27
|
4,900 | 9.23 | 9.32 | 9.23 | 0 | 0 | 0 | |
| 09/06/2026 |
9.22
|
18,400 | 9.27 | 9.27 | 9.14 | 0 | 0 | 0 | |
| 08/06/2026 |
9.27
|
4,300 | 9.27 | 9.27 | 9.27 | 0 | 0 | 0 | |
| 05/06/2026 |
9.27
|
4,900 | 9.23 | 9.32 | 9.23 | 0 | 0 | 0 | |
| 04/06/2026 |
9.23
|
3,300 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 | |
| 03/06/2026 |
9.27
|
2,300 | 9.27 | 9.27 | 9.27 | 0 | 0 | 0 | |
| 02/06/2026 |
9.27
|
3,400 | 9.27 | 9.27 | 9.23 | 0 | 0 | 0 | |
| 01/06/2026 |
9.23
|
8,200 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 | |
| 29/05/2026 |
9.23
|
5,100 | 9.32 | 9.32 | 9.23 | 0 | 0 | 0 | |
| 28/05/2026 |
9.32
|
15,000 | 9.27 | 9.32 | 9.23 | 0 | 0 | 0 | |
| 27/05/2026 |
9.32
|
4,900 | 9.23 | 9.32 | 9.23 | 0 | 900 | 0 | |
| 26/05/2026 |
9.23
|
4,200 | 9.04 | 9.23 | 9.04 | 0 | 1,348 | 0 | |
| 25/05/2026 |
9.23
|
9,700 | 9.37 | 9.37 | 9.18 | 0 | 0 | 0 | |
| 22/05/2026 |
9.23
|
9,100 | 9.23 | 9.32 | 9.23 | 0 | 0 | 0 | |
| 21/05/2026 |
9.23
|
7,600 | 9.32 | 9.32 | 9.18 | 0 | 0 | 0 | |
| 20/05/2026 |
9.23
|
17,000 | 9.18 | 9.27 | 9.18 | 0 | 0 | 0 | |
| 19/05/2026 |
9.18
|
33,300 | 9.23 | 9.32 | 9.18 | 0 | 0 | 0 | |
| 18/05/2026 |
9.23
|
58,300 | 9.46 | 9.46 | 9.23 | 0 | 0 | 0 | |
| 15/05/2026 |
9.46
|
19,900 | 9.50 | 9.50 | 9.41 | 0 | 0 | 0 | |
| 14/05/2026 |
9.50
|
31,700 | 9.55 | 9.55 | 9.46 | 0 | 0 | 0 | |
| 13/05/2026 |
9.55
|
6,900 | 9.64 | 9.64 | 9.55 | 0 | 0 | 0 | |
| 12/05/2026 |
9.64
|
2,600 | 9.64 | 9.64 | 9.50 | 0 | 0 | 0 | |
| 11/05/2026 |
9.55
|
1,500 | 9.74 | 9.74 | 9.55 | 0 | 100 | 0 | |
| 08/05/2026 |
9.64
|
15,900 | 9.69 | 9.69 | 9.60 | 0 | 0 | 0 | |
| 07/05/2026 |
9.74
|
26,500 | 9.83 | 9.83 | 9.64 | 0 | 0 | 0 | |
| 06/05/2026 |
9.74
|
1,300 | 9.64 | 9.74 | 9.64 | 0 | 0 | 0 | |
| 05/05/2026 |
9.60
|
4,900 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
| 04/05/2026 |
9.60
|
13,200 | 9.60 | 9.83 | 9.60 | 0 | 300 | 0 | |
| 29/04/2026 |
9.60
|
3,300 | 9.55 | 9.60 | 9.55 | 0 | 0 | 0 | |
| 28/04/2026 |
9.55
|
3,300 | 9.50 | 9.55 | 9.46 | 0 | 0 | 0 | |
| 24/04/2026 |
9.50
|
9,400 | 9.50 | 9.55 | 9.50 | 0 | 0 | 0 | |
| 23/04/2026 |
9.50
|
15,500 | 9.55 | 9.55 | 9.41 | 0 | 0 | 0 | |
| 22/04/2026 |
9.50
|
11,500 | 9.46 | 9.50 | 9.46 | 0 | 0 | 0 | |
| 21/04/2026 |
9.46
|
36,300 | 9.60 | 9.60 | 9.46 | 0 | 0 | 0 | |
| 20/04/2026 |
9.69
|
23,400 | 9.69 | 9.69 | 9.64 | 0 | 0 | 0 | |
| 17/04/2026 |
9.69
|
18,800 | 9.69 | 9.69 | 9.02 | 0 | 0 | 0 | |