| 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) |
0.30 | 3% | 203,200 | -300 | 0 |
9.50
12.50
9.80
|
|
2 tháng
(2026-07-13) |
0.57 | 5.90% | 285,300 | -300 | 0 |
8.92
12.50
9.80
|
|
3 tháng
(2026-06-15) |
-1.53 | -12.96% | 391,300 | -300 | 0 |
8.92
12.50
9.80
|
|
6 tháng
(2026-03-16) |
-0.05 | -0.47% | 1,063,000 | -963 | 0 |
8.92
13.05
9.80
|
|
12 tháng
(2025-09-16) |
3.63 | 54.45% | 3,073,500 | -31,963 | -0.5 |
5.90
22.84
9.80
|
|
24 tháng
(2024-09-23) |
4.04 | 64.57% | 3,738,385 | 14,577 | -0.1 |
5.37
22.84
9.80
|
|
36 tháng
(2023-09-27) |
3.34 | 47.98% | 5,290,206 | -69,589 | -0.9 |
5.37
22.84
9.80
|
|
60 tháng
(2021-10-07) |
1.67 | 19.32% | 6,442,365 | -124,780 | -1.5 |
5.37
22.84
9.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 14/09/2026 |
10.40
|
3,300 | 10.10 | 10.40 | 10.10 | 0 | 0 | 0 | |
| 11/09/2026 |
9.80
|
600 | 10.30 | 10.30 | 9.80 | 0 | 0 | 0 | |
| 10/09/2026 |
10.30
|
7,400 | 10 | 10.60 | 9.70 | 0 | 0 | 0 | |
| 09/09/2026 |
9.90
|
1,800 | 10.80 | 10.80 | 9.90 | 0 | 0 | 0 | |
| 08/09/2026 |
10.40
|
2,100 | 11 | 11 | 10.40 | 0 | 0 | 0 | |
| 07/09/2026 |
10.70
|
11,800 | 9.70 | 10.70 | 9.60 | 0 | 0 | 0 | |
| 04/09/2026 |
9.80
|
3,300 | 9.80 | 10 | 9.80 | 0 | 0 | 0 | |
| 03/09/2026 |
9.80
|
6,900 | 10 | 10.30 | 9.80 | 0 | 0 | 0 | |
| 28/08/2026 |
10.30
|
4,100 | 10.60 | 10.60 | 10.30 | 0 | 0 | 0 | |
| 27/08/2026 |
10.30
|
5,700 | 10.10 | 10.70 | 10 | 0 | 300 | 0 | |
| 26/08/2026 |
10.50
|
14,600 | 10.90 | 11.20 | 10 | 0 | 0 | 0 | |
| 25/08/2026 |
10.60
|
20,200 | 11 | 11.50 | 10.40 | 0 | 0 | 0 | |
| 24/08/2026 |
11.50
|
14,700 | 13.20 | 13.20 | 11.30 | 0 | 0 | 0 | |
| 21/08/2026 |
12.50
|
31,100 | 13.50 | 13.50 | 11.30 | 0 | 0 | 0 | |
| 20/08/2026 |
12.50
|
39,500 | 11.40 | 12.50 | 10.80 | 0 | 0 | 0 | |
| 19/08/2026 |
11.40
|
17,600 | 10.90 | 11.40 | 10.50 | 0 | 0 | 0 | |
| 18/08/2026 |
10.40
|
17,300 | 9.20 | 10.40 | 9.20 | 0 | 0 | 0 | |
| 17/08/2026 |
9.50
|
100 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
| 14/08/2026 |
9.50
|
1,300 | 9.90 | 9.90 | 9.50 | 0 | 0 | 0 | |
| 13/08/2026 |
9.50
|
1,500 | 9.90 | 9.90 | 9.50 | 0 | 0 | 0 | |
| 12/08/2026 |
10
|
2,200 | 9.90 | 10 | 9.90 | 0 | 0 | 0 | |
| 11/08/2026 |
9.90
|
400 | 10 | 10 | 9.90 | 0 | 0 | 0 | |
| 10/08/2026 |
10
|
500 | 10 | 10 | 9.90 | 0 | 0 | 0 | |
| 07/08/2026 |
10
|
2,300 | 10.50 | 10.50 | 10 | 0 | 0 | 0 | |
| 06/08/2026 |
10.50
|
3,700 | 10.80 | 10.80 | 10 | 0 | 0 | 0 | |
| 05/08/2026: Cổ tức tiền mặt tỉ lệ: 5.2% Thưởng cổ phiếu / Chia tách cổ phiếu: 17/3 (Volume + 17.65%, Ratio=0.18) | |||||||||
| 05/08/2026 |
10
|
4,200 | 9.20 | 10 | 9.20 | 0 | 0 | 0 | |
| 04/08/2026 |
9.08
|
12,000 | 9.81 | 10.05 | 9.08 | 0 | 0 | 0 | |
| 03/08/2026 |
9.81
|
7,600 | 9.81 | 9.81 | 9.73 | 0 | 0 | 0 | |
| 31/07/2026 |
9.81
|
3,100 | 9.65 | 9.81 | 9.65 | 0 | 0 | 0 | |
| 30/07/2026 |
9.65
|
2,200 | 9.48 | 9.81 | 9.40 | 0 | 0 | 0 | |
| 29/07/2026 |
9.65
|
100 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 | |
| 28/07/2026 |
9.48
|
900 | 9.73 | 9.73 | 9.16 | 0 | 0 | 0 | |
| 27/07/2026 |
9.65
|
3,800 | 8.92 | 9.65 | 8.92 | 0 | 0 | 0 | |
| 24/07/2026 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
| 23/07/2026 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
| 22/07/2026 |
8.92
|
2,700 | 8.92 | 9.16 | 8.92 | 0 | 0 | 0 | |
| 21/07/2026 |
9.16
|
4,300 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 | |
| 20/07/2026 |
9.08
|
6,600 | 9.73 | 9.73 | 9.08 | 0 | 0 | 0 | |
| 17/07/2026 |
9.89
|
200 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 | |
| 16/07/2026 |
9.89
|
1,700 | 9.97 | 9.97 | 9.89 | 0 | 0 | 0 | |
| 15/07/2026 |
9.97
|
500 | 9.97 | 9.97 | 9.97 | 0 | 0 | 0 | |
| 14/07/2026 |
10.13
|
100 | 10.13 | 10.13 | 10.13 | 0 | 0 | 0 | |
| 13/07/2026 |
9.73
|
25,200 | 9.89 | 9.97 | 9.65 | 0 | 0 | 0 | |
| 10/07/2026 |
10.13
|
2,600 | 10.13 | 10.13 | 10.13 | 0 | 0 | 0 | |
| 09/07/2026 |
9.89
|
200 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 | |
| 08/07/2026 |
10.13
|
2,300 | 10.13 | 10.13 | 9.81 | 0 | 0 | 0 | |
| 07/07/2026 |
9.97
|
9,700 | 10.21 | 10.21 | 9.97 | 0 | 0 | 0 | |
| 06/07/2026 |
10.13
|
9,900 | 10.37 | 10.37 | 10.05 | 0 | 0 | 0 | |
| 03/07/2026 |
10.37
|
700 | 10.46 | 10.46 | 10.21 | 0 | 0 | 0 | |
| 02/07/2026 |
10.54
|
4,200 | 10.37 | 10.62 | 10.37 | 0 | 0 | 0 | |
| 01/07/2026 |
10.29
|
10,100 | 10.46 | 10.54 | 10.13 | 0 | 0 | 0 | |
| 30/06/2026 |
10.54
|
7,500 | 10.78 | 10.78 | 10.54 | 0 | 0 | 0 | |
| 29/06/2026 |
10.94
|
2,100 | 10.94 | 10.94 | 10.54 | 0 | 0 | 0 | |
| 26/06/2026 |
10.78
|
6,600 | 10.86 | 10.94 | 10.70 | 0 | 0 | 0 | |
| 25/06/2026 |
11.10
|
2,300 | 10.86 | 11.51 | 10.86 | 0 | 0 | 0 | |
| 24/06/2026 |
11.10
|
4,700 | 10.94 | 11.10 | 10.86 | 0 | 0 | 0 | |
| 23/06/2026 |
11.19
|
5,100 | 10.94 | 11.19 | 10.94 | 0 | 0 | 0 | |
| 22/06/2026 |
11.19
|
3,300 | 11.19 | 11.27 | 11.19 | 0 | 0 | 0 | |
| 19/06/2026 |
11.35
|
2,600 | 11.75 | 11.75 | 11.02 | 0 | 0 | 0 | |
| 18/06/2026 |
10.78
|
10,000 | 11.51 | 11.51 | 10.78 | 0 | 0 | 0 | |
| 17/06/2026 |
11.35
|
15,800 | 11.75 | 11.75 | 11.35 | 0 | 0 | 0 | |
| 16/06/2026 |
11.91
|
1,200 | 12.16 | 12.16 | 11.91 | 0 | 0 | 0 | |
| 15/06/2026 |
11.83
|
5,100 | 11.75 | 11.91 | 11.75 | 0 | 0 | 0 | |
| 12/06/2026 |
12.08
|
9,300 | 11.75 | 12.08 | 11.75 | 0 | 0 | 0 | |
| 11/06/2026 |
12.16
|
8,800 | 12.48 | 12.48 | 11.91 | 0 | 0 | 0 | |
| 10/06/2026 |
12.40
|
9,200 | 12.16 | 12.40 | 12.16 | 0 | 0 | 0 | |
| 09/06/2026 |
12.00
|
2,900 | 11.51 | 12.00 | 11.51 | 0 | 0 | 0 | |
| 08/06/2026 |
11.91
|
5,300 | 11.91 | 11.91 | 11.75 | 0 | 0 | 0 | |
| 05/06/2026 |
12.40
|
5,300 | 13.05 | 13.05 | 12.32 | 0 | 0 | 0 | |
| 04/06/2026 |
13.05
|
52,800 | 11.75 | 13.13 | 11.59 | 0 | 0 | 0 | |
| 03/06/2026 |
12.08
|
13,500 | 11.91 | 12.08 | 11.67 | 0 | 0 | 0 | |
| 02/06/2026 |
12.32
|
8,300 | 12.00 | 12.48 | 12.00 | 0 | 0 | 0 | |
| 01/06/2026 |
12.24
|
13,900 | 12.64 | 12.64 | 12.24 | 0 | 0 | 0 | |
| 29/05/2026 |
12.64
|
16,400 | 12.16 | 12.89 | 11.83 | 0 | 0 | 0 | |
| 28/05/2026 |
11.75
|
24,500 | 11.91 | 12.24 | 11.75 | 0 | 0 | 0 | |
| 27/05/2026 |
11.91
|
11,300 | 12.56 | 12.97 | 11.91 | 0 | 0 | 0 | |
| 26/05/2026 |
12.32
|
10,200 | 11.83 | 12.64 | 11.83 | 0 | 663 | 0 | |
| 25/05/2026 |
12.16
|
4,500 | 12.00 | 13.13 | 12.00 | 0 | 0 | 0 | |
| 22/05/2026 |
12.00
|
15,400 | 11.75 | 12.00 | 10.86 | 0 | 0 | 0 | |
| 21/05/2026 |
11.75
|
19,300 | 13.29 | 13.29 | 11.51 | 0 | 0 | 0 | |
| 20/05/2026 |
12.32
|
19,000 | 13.45 | 13.45 | 11.59 | 0 | 0 | 0 | |
| 19/05/2026 |
12.64
|
76,600 | 12.97 | 12.97 | 12.08 | 0 | 0 | 0 | |
| 18/05/2026 |
11.83
|
36,300 | 11.83 | 11.83 | 11.83 | 0 | 0 | 0 | |
| 15/05/2026 |
10.78
|
15,400 | 10.13 | 10.78 | 10.13 | 0 | 0 | 0 | |
| 14/05/2026 |
9.81
|
1,200 | 9.81 | 10.05 | 9.81 | 0 | 0 | 0 | |
| 13/05/2026 |
9.81
|
9,000 | 9.97 | 10.13 | 9.73 | 0 | 0 | 0 | |
| 12/05/2026 |
9.97
|
40,500 | 10.78 | 10.78 | 9.89 | 0 | 0 | 0 | |
| 11/05/2026 |
10.62
|
3,600 | 9.81 | 10.62 | 9.81 | 0 | 0 | 0 | |
| 08/05/2026 |
10.21
|
13,500 | 9.73 | 10.70 | 9.73 | 0 | 0 | 0 | |
| 07/05/2026 |
9.73
|
12,800 | 9.56 | 10.21 | 9.56 | 0 | 0 | 0 | |
| 06/05/2026 |
9.81
|
9,500 | 10.05 | 10.05 | 9.65 | 0 | 0 | 0 | |
| 05/05/2026 |
10.13
|
23,100 | 9.97 | 10.21 | 9.97 | 0 | 0 | 0 | |
| 04/05/2026 |
9.97
|
10,700 | 9.97 | 9.97 | 9.97 | 0 | 0 | 0 | |
| 29/04/2026 |
9.97
|
5,400 | 9.56 | 9.97 | 9.56 | 0 | 0 | 0 | |
| 28/04/2026 |
9.65
|
5,500 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 | |
| 24/04/2026 |
9.73
|
4,300 | 9.56 | 9.73 | 9.56 | 0 | 0 | 0 | |
| 23/04/2026 |
9.65
|
8,000 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 | |
| 22/04/2026 |
9.81
|
3,800 | 9.65 | 9.89 | 9.65 | 0 | 0 | 0 | |
| 21/04/2026 |
9.65
|
1,200 | 9.73 | 9.73 | 9.65 | 0 | 0 | 0 | |
| 20/04/2026 |
9.65
|
3,200 | 9.48 | 9.73 | 9.16 | 0 | 0 | 0 | |
| 17/04/2026 |
9.73
|
4,200 | 9.65 | 9.73 | 9.40 | 0 | 0 | 0 | |