| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-18) |
-0.70 | -6.73% | 104,500 | 0 | 0 |
9.50
13.30
10.60
|
|
2 tháng
(2026-07-20) |
-1.20 | -11.01% | 137,500 | 0 | 0 |
9.20
13.30
10.60
|
|
3 tháng
(2026-06-19) |
-1.40 | -12.61% | 220,900 | 0 | 0 |
9.20
13.30
10.60
|
|
6 tháng
(2026-03-23) |
-2.95 | -23.29% | 505,800 | 0 | 0 |
9.20
13.33
10.60
|
|
12 tháng
(2025-09-22) |
-2.56 | -20.86% | 3,422,200 | 0 | 0 |
9.20
15.47
10.60
|
|
24 tháng
(2024-09-27) |
3.53 | 57.09% | 14,287,603 | 0 | 0 |
4.44
27.88
10.60
|
|
36 tháng
(2023-10-03) |
5.51 | 131.53% | 19,606,022 | 0 | 0 |
3.72
27.88
10.60
|
|
60 tháng
(2021-10-13) |
1.48 | 18.03% | 26,351,502 | -1,200 | -0.0 |
3.29
27.88
10.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 17/09/2026 |
10.60
|
600 | 11.10 | 11.10 | 10.60 | 0 | 0 | 0 | |
| 16/09/2026 |
9.70
|
1,000 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
| 15/09/2026 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
| 14/09/2026 |
9.70
|
3,200 | 9.80 | 9.80 | 9.70 | 0 | 0 | 0 | |
| 11/09/2026 |
9.80
|
900 | 9.80 | 9.80 | 9.70 | 0 | 0 | 0 | |
| 10/09/2026 |
9.80
|
600 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 | |
| 09/09/2026 |
10
|
5,000 | 10 | 10 | 9.80 | 0 | 0 | 0 | |
| 08/09/2026 |
10
|
500 | 9.80 | 10 | 9.80 | 0 | 0 | 0 | |
| 07/09/2026 |
9.50
|
1,900 | 10.40 | 10.40 | 9.50 | 0 | 0 | 0 | |
| 04/09/2026 |
9.70
|
900 | 9.80 | 9.80 | 9.70 | 0 | 0 | 0 | |
| 03/09/2026 |
10.10
|
600 | 10 | 10.10 | 10 | 0 | 0 | 0 | |
| 02/09/2026 |
12.70
|
4,200 | 12.50 | 13 | 12.40 | 0 | 0 | 0 | |
| 01/09/2026 |
13.30
|
73,900 | 15.50 | 15.50 | 13.10 | 0 | 0 | 0 | |
| 31/08/2026 |
9.70
|
3,200 | 9.80 | 9.80 | 9.70 | 0 | 0 | 0 | |
| 28/08/2026 |
10
|
600 | 10.80 | 10.80 | 10 | 0 | 0 | 0 | |
| 27/08/2026 |
11.30
|
0 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 | |
| 26/08/2026 |
11.10
|
300 | 11.60 | 11.60 | 11.10 | 0 | 0 | 0 | |
| 25/08/2026 |
10.10
|
3,400 | 10.20 | 10.20 | 10.10 | 0 | 0 | 0 | |
| 24/08/2026 |
10.10
|
2,200 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 | |
| 21/08/2026 |
10.30
|
1,700 | 10 | 10.30 | 10 | 0 | 0 | 0 | |
| 20/08/2026 |
10.40
|
100 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 | |
| 19/08/2026 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 | |
| 18/08/2026 |
10.40
|
300 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 | |
| 17/08/2026 |
10.70
|
1,700 | 10 | 10.70 | 10 | 0 | 0 | 0 | |
| 14/08/2026 |
10
|
3,500 | 10.30 | 10.30 | 10 | 0 | 0 | 0 | |
| 13/08/2026 |
10.30
|
1,900 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 | |
| 12/08/2026 |
10.50
|
2,300 | 9.70 | 10.50 | 9.10 | 0 | 0 | 0 | |
| 11/08/2026 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
| 10/08/2026 |
10.50
|
600 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
| 07/08/2026 |
10
|
200 | 10.90 | 10.90 | 10 | 0 | 0 | 0 | |
| 06/08/2026 |
10.40
|
4,600 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 | |
| 05/08/2026 |
10.20
|
100 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 | |
| 04/08/2026 |
10.70
|
1,500 | 10.40 | 10.90 | 9.60 | 0 | 0 | 0 | |
| 03/08/2026 |
10.70
|
400 | 10.10 | 10.70 | 10.10 | 0 | 0 | 0 | |
| 31/07/2026 |
9.20
|
3,600 | 10.90 | 10.90 | 9.20 | 0 | 0 | 0 | |
| 30/07/2026 |
10.70
|
3,100 | 8.90 | 10.90 | 8.90 | 0 | 0 | 0 | |
| 29/07/2026 |
10.30
|
1,000 | 10.10 | 10.30 | 9.40 | 0 | 0 | 0 | |
| 28/07/2026 |
9.30
|
100 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
| 27/07/2026 |
10.50
|
1,000 | 10.80 | 10.80 | 10.50 | 0 | 0 | 0 | |
| 24/07/2026 |
10.80
|
100 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
| 23/07/2026 |
10.20
|
6,000 | 10.30 | 10.90 | 10.20 | 0 | 0 | 0 | |
| 22/07/2026 |
10
|
1,000 | 9.10 | 10.90 | 9.10 | 0 | 0 | 0 | |
| 21/07/2026 |
9.50
|
100 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
| 20/07/2026 |
10.90
|
200 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 | |
| 17/07/2026 |
11
|
600 | 10.80 | 11 | 10.80 | 0 | 0 | 0 | |
| 16/07/2026 |
10.80
|
3,700 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
| 15/07/2026 |
10.80
|
800 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
| 14/07/2026 |
11.60
|
100 | 11.60 | 11.60 | 11.60 | 0 | 0 | 0 | |
| 13/07/2026 |
10.90
|
4,800 | 11.20 | 11.20 | 10.50 | 0 | 0 | 0 | |
| 10/07/2026 |
11.20
|
700 | 9.60 | 12 | 9.60 | 0 | 0 | 0 | |
| 09/07/2026 |
10.80
|
5,900 | 10.90 | 10.90 | 10.80 | 0 | 0 | 0 | |
| 08/07/2026 |
10.90
|
4,600 | 10.80 | 10.90 | 10.80 | 0 | 0 | 0 | |
| 07/07/2026 |
10.70
|
600 | 11 | 11 | 10.70 | 0 | 0 | 0 | |
| 06/07/2026 |
11.60
|
2,500 | 11.60 | 11.60 | 11.60 | 0 | 0 | 0 | |
| 03/07/2026 |
12
|
1,100 | 11.50 | 12 | 11.50 | 0 | 0 | 0 | |
| 02/07/2026 |
12.40
|
39,600 | 13.20 | 13.20 | 12 | 0 | 0 | 0 | |
| 01/07/2026 |
11.60
|
700 | 11 | 11.60 | 10.70 | 0 | 0 | 0 | |
| 30/06/2026 |
11.10
|
4,600 | 11.50 | 11.50 | 11.10 | 0 | 0 | 0 | |
| 29/06/2026 |
10.90
|
4,400 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 | |
| 26/06/2026 |
10.90
|
1,000 | 11 | 11 | 10.90 | 0 | 0 | 0 | |
| 25/06/2026 |
11.20
|
100 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 | |
| 24/06/2026 |
11.10
|
2,000 | 10 | 11.10 | 10 | 0 | 0 | 0 | |
| 23/06/2026 |
11
|
1,200 | 11 | 11 | 10.90 | 0 | 0 | 0 | |
| 22/06/2026 |
10.80
|
800 | 11 | 11 | 10.80 | 0 | 0 | 0 | |
| 19/06/2026 |
11.10
|
3,600 | 10.30 | 11.10 | 10.30 | 0 | 0 | 0 | |
| 18/06/2026 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 | |
| 17/06/2026 |
12.10
|
100 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 | |
| 16/06/2026 |
11
|
8,800 | 10.70 | 11.40 | 10.70 | 0 | 0 | 0 | |
| 15/06/2026 |
11.40
|
2,000 | 11.60 | 11.60 | 11.30 | 0 | 0 | 0 | |
| 12/06/2026 |
11.40
|
1,200 | 10.70 | 11.40 | 10.70 | 0 | 0 | 0 | |
| 11/06/2026 |
11.80
|
400 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 | |
| 10/06/2026 |
11.10
|
1,000 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 | |
| 09/06/2026 |
10.70
|
100 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 | |
| 08/06/2026 |
10.70
|
7,600 | 11.20 | 11.30 | 10.70 | 0 | 0 | 0 | |
| 05/06/2026 |
12.30
|
0 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 | |
| 04/06/2026: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
| 04/06/2026 |
12
|
2,600 | 12.30 | 12.30 | 12 | 0 | 0 | 0 | |
| 03/06/2026 |
10.70
|
1,900 | 10.99 | 10.99 | 10.70 | 0 | 0 | 0 | |
| 02/06/2026 |
10.70
|
5,800 | 10.80 | 10.80 | 10.70 | 0 | 0 | 0 | |
| 01/06/2026 |
10.80
|
4,500 | 11.58 | 11.58 | 10.21 | 0 | 0 | 0 | |
| 29/05/2026 |
11.28
|
200 | 11.87 | 11.87 | 11.28 | 0 | 0 | 0 | |
| 28/05/2026 |
10.99
|
3,600 | 11.38 | 11.38 | 10.99 | 0 | 0 | 0 | |
| 27/05/2026 |
11.48
|
4,200 | 10.60 | 11.48 | 10.60 | 0 | 0 | 0 | |
| 26/05/2026 |
10.99
|
600 | 11.09 | 11.09 | 10.99 | 0 | 0 | 0 | |
| 25/05/2026 |
11.09
|
100 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 | |
| 22/05/2026 |
10.89
|
6,300 | 10.89 | 11.19 | 10.89 | 0 | 0 | 0 | |
| 21/05/2026 |
11.19
|
300 | 11.28 | 11.28 | 11.19 | 0 | 0 | 0 | |
| 20/05/2026 |
11.28
|
3,800 | 10.89 | 11.28 | 10.89 | 0 | 0 | 0 | |
| 19/05/2026 |
10.89
|
6,900 | 10.89 | 10.89 | 10.80 | 0 | 0 | 0 | |
| 18/05/2026 |
10.99
|
20,500 | 11.28 | 11.28 | 10.80 | 0 | 0 | 0 | |
| 15/05/2026 |
11.38
|
3,200 | 11.58 | 11.58 | 11.28 | 0 | 0 | 0 | |
| 14/05/2026 |
11.67
|
3,300 | 11.48 | 11.67 | 11.48 | 0 | 0 | 0 | |
| 13/05/2026 |
11.58
|
1,300 | 10.80 | 11.58 | 10.80 | 0 | 0 | 0 | |
| 12/05/2026 |
11.96
|
3,900 | 11.67 | 11.96 | 10.60 | 0 | 0 | 0 | |
| 11/05/2026 |
12.06
|
900 | 11.48 | 12.26 | 11.48 | 0 | 0 | 0 | |
| 08/05/2026 |
11.87
|
600 | 11.38 | 11.96 | 11.38 | 0 | 0 | 0 | |
| 07/05/2026 |
11.67
|
0 | 11.67 | 11.67 | 11.67 | 0 | 0 | 0 | |
| 06/05/2026 |
11.77
|
4,100 | 11.77 | 11.77 | 11.67 | 0 | 0 | 0 | |
| 05/05/2026 |
11.77
|
6,000 | 11.77 | 11.77 | 11.77 | 0 | 0 | 0 | |
| 04/05/2026 |
12.06
|
5,700 | 11.77 | 12.06 | 11.77 | 0 | 0 | 0 | |
| 01/05/2026 |
11.58
|
33,200 | 11.19 | 12.45 | 11.19 | 0 | 0 | 0 | |