| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
-0.30 | -2.78% | 10,200 | 0 | 0 |
10
11.20
10.50
|
|
2 tháng
(2026-07-20) |
0.30 | 2.94% | 27,800 | 0 | 0 |
10
12
10.50
|
|
3 tháng
(2026-06-22) |
0 | 0% | 37,100 | 0 | 0 |
9.30
12
10.50
|
|
6 tháng
(2026-03-23) |
0.97 | 10.13% | 62,300 | 0 | 0 |
9.25
12
10.50
|
|
12 tháng
(2025-09-23) |
-0.83 | -7.31% | 105,400 | 0 | 0 |
9.25
12
10.50
|
|
24 tháng
(2024-09-30) |
2.36 | 28.92% | 201,853 | -200 | -0.0 |
6.80
15.10
10.50
|
|
36 tháng
(2023-10-04) |
6.02 | 134.13% | 294,708 | 100 | 0.0 |
4.48
15.10
10.50
|
|
60 tháng
(2021-10-14) |
2.30 | 28.06% | 422,808 | 500 | 0.0 |
4.05
15.10
10.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/09/2026 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
| 17/09/2026 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
| 16/09/2026 |
10.50
|
900 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
| 15/09/2026 |
11.10
|
0 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 | |
| 14/09/2026 |
11.10
|
0 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 | |
| 11/09/2026 |
11.10
|
0 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 | |
| 10/09/2026 |
11.10
|
100 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 | |
| 09/09/2026 |
10.10
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 | |
| 08/09/2026 |
10.10
|
1,300 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 | |
| 07/09/2026 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
| 04/09/2026 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
| 03/09/2026 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
| 02/09/2026 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 | |
| 01/09/2026 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
| 31/08/2026 |
11.10
|
0 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 | |
| 28/08/2026 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
| 27/08/2026 |
10.50
|
1,000 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
| 26/08/2026 |
10.50
|
1,000 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
| 25/08/2026 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 | |
| 24/08/2026 |
10
|
5,900 | 10.50 | 10.50 | 10 | 0 | 0 | 0 | |
| 21/08/2026 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
| 20/08/2026 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
| 19/08/2026 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
| 18/08/2026 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
| 17/08/2026 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
| 14/08/2026 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
| 13/08/2026 |
10.80
|
1,200 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
| 12/08/2026 |
10.80
|
1,000 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
| 11/08/2026 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 | |
| 10/08/2026 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 | |
| 07/08/2026 |
12
|
800 | 12 | 12 | 12 | 0 | 0 | 0 | |
| 06/08/2026 |
11.90
|
5,000 | 11.80 | 11.90 | 11.80 | 0 | 0 | 0 | |
| 05/08/2026 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 | |
| 04/08/2026 |
10.90
|
2,300 | 10 | 10.90 | 10 | 0 | 0 | 0 | |
| 03/08/2026 |
10
|
100 | 10 | 10 | 10 | 0 | 0 | 0 | |
| 31/07/2026 |
10.80
|
2,900 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
| 30/07/2026 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 | |
| 29/07/2026 |
12
|
200 | 12 | 12 | 12 | 0 | 0 | 0 | |
| 28/07/2026 |
11.30
|
0 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 | |
| 27/07/2026 |
11.30
|
1,000 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 | |
| 24/07/2026 |
11.10
|
0 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 | |
| 23/07/2026 |
11.10
|
600 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 | |
| 22/07/2026 |
11.10
|
800 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 | |
| 21/07/2026 |
10.50
|
1,400 | 10.40 | 10.50 | 10.40 | 0 | 0 | 0 | |
| 20/07/2026 |
10.20
|
300 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 | |
| 17/07/2026 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
| 16/07/2026 |
9.30
|
2,100 | 10.20 | 10.20 | 9.30 | 0 | 0 | 0 | |
| 15/07/2026 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 | |
| 14/07/2026 |
10.20
|
2,000 | 10.20 | 10.20 | 9.30 | 0 | 0 | 0 | |
| 13/07/2026 |
9.30
|
800 | 11.20 | 11.20 | 9.30 | 0 | 0 | 0 | |
| 10/07/2026 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 | |
| 09/07/2026 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 | |
| 08/07/2026 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 | |
| 07/07/2026 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 | |
| 06/07/2026 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 | |
| 03/07/2026 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 | |
| 02/07/2026 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 | |
| 01/07/2026 |
11.40
|
0 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 | |
| 30/06/2026 |
11.40
|
3,000 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 | |
| 29/06/2026 |
11.50
|
1,400 | 9.50 | 11.50 | 9.50 | 0 | 0 | 0 | |
| 26/06/2026 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
| 25/06/2026 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
| 24/06/2026 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
| 23/06/2026 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
| 22/06/2026 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
| 19/06/2026 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
| 18/06/2026 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
| 17/06/2026 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
| 16/06/2026 |
10.50
|
100 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
| 15/06/2026 |
10.20
|
100 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 | |
| 12/06/2026 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 | |
| 11/06/2026: Cổ tức tiền mặt tỉ lệ: 6.5% | |||||||||
| 11/06/2026 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 | |
| 10/06/2026 |
10.95
|
0 | 10.95 | 10.95 | 10.95 | 0 | 0 | 0 | |
| 09/06/2026 |
10.95
|
0 | 10.95 | 10.95 | 10.95 | 0 | 0 | 0 | |
| 08/06/2026 |
10.95
|
100 | 10.95 | 10.95 | 10.95 | 0 | 0 | 0 | |
| 05/06/2026 |
10.86
|
1,100 | 11.23 | 11.23 | 10.86 | 0 | 0 | 0 | |
| 04/06/2026 |
10.29
|
0 | 10.29 | 10.29 | 10.29 | 0 | 0 | 0 | |
| 03/06/2026 |
10.29
|
0 | 10.29 | 10.29 | 10.29 | 0 | 0 | 0 | |
| 02/06/2026 |
10.29
|
600 | 10.29 | 10.29 | 10.29 | 0 | 0 | 0 | |
| 01/06/2026 |
10.38
|
1,200 | 10.38 | 10.38 | 10.38 | 0 | 0 | 0 | |
| 29/05/2026 |
10.38
|
0 | 10.38 | 10.38 | 10.38 | 0 | 0 | 0 | |
| 28/05/2026 |
10.38
|
0 | 10.38 | 10.38 | 10.38 | 0 | 0 | 0 | |
| 27/05/2026 |
10.38
|
0 | 10.38 | 10.38 | 10.38 | 0 | 0 | 0 | |
| 26/05/2026 |
10.38
|
1,200 | 10.38 | 10.38 | 10.38 | 0 | 0 | 0 | |
| 25/05/2026 |
10.38
|
0 | 10.38 | 10.38 | 10.38 | 0 | 0 | 0 | |
| 22/05/2026 |
10.38
|
0 | 10.38 | 10.38 | 10.38 | 0 | 0 | 0 | |
| 21/05/2026 |
10.38
|
0 | 10.38 | 10.38 | 10.38 | 0 | 0 | 0 | |
| 20/05/2026 |
10.38
|
6,300 | 9.91 | 10.38 | 9.91 | 0 | 0 | 0 | |
| 19/05/2026 |
10.10
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 | |
| 18/05/2026 |
10.10
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 | |
| 15/05/2026 |
10.10
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 | |
| 14/05/2026 |
10.10
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 | |
| 13/05/2026 |
10.10
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 | |
| 12/05/2026 |
10.10
|
600 | 10.38 | 10.38 | 10.10 | 0 | 0 | 0 | |
| 11/05/2026 |
10.38
|
0 | 10.38 | 10.38 | 10.38 | 0 | 0 | 0 | |
| 08/05/2026 |
10.38
|
0 | 10.38 | 10.38 | 10.38 | 0 | 0 | 0 | |
| 07/05/2026 |
10.38
|
0 | 10.38 | 10.38 | 10.38 | 0 | 0 | 0 | |
| 06/05/2026 |
10.38
|
0 | 10.38 | 10.38 | 10.38 | 0 | 0 | 0 | |
| 05/05/2026 |
10.38
|
0 | 10.38 | 10.38 | 10.38 | 0 | 0 | 0 | |
| 04/05/2026 |
10.38
|
0 | 10.38 | 10.38 | 10.38 | 0 | 0 | 0 | |