| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-01) |
-0.20 | -1.90% | 24,400 | 100 | 0 |
9.80
10.50
10.30
|
|
2 tháng
(2026-06-01) |
-0.40 | -3.74% | 42,700 | 100 | 0 |
9.80
10.70
10.30
|
|
3 tháng
(2026-05-04) |
-0.40 | -3.78% | 48,200 | -500 | 0 |
9.80
10.99
10.30
|
|
6 tháng
(2026-02-02) |
-0.31 | -2.91% | 86,700 | -500 | 0 |
9.80
11.28
10.30
|
|
12 tháng
(2025-08-05) |
-0.14 | -1.36% | 176,600 | -12,700 | -0.1 |
9.80
11.45
10.30
|
|
24 tháng
(2024-08-12) |
1.13 | 12.34% | 534,457 | 23,800 | 0.3 |
8.66
11.45
10.30
|
|
36 tháng
(2023-08-16) |
0.88 | 9.37% | 738,730 | -4,600 | -0.0 |
7.64
11.45
10.30
|
|
60 tháng
(2021-08-26) |
3.38 | 48.84% | 3,654,735 | -5,800 | -0.0 |
6.72
11.45
10.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 10/03/2026 |
11.28
|
12,100 | 10.99 | 11.28 | 10.90 | 0 | 0 | 0 | |
| 09/03/2026 |
10.70
|
2,700 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 | |
| 06/03/2026 |
10.99
|
1,500 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 05/03/2026 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 04/03/2026 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 03/03/2026 |
10.99
|
800 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 02/03/2026 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 27/02/2026 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 26/02/2026 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 25/02/2026 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 24/02/2026 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 23/02/2026 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 13/02/2026 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 12/02/2026 |
10.99
|
1,400 | 11.18 | 11.18 | 10.99 | 0 | 0 | 0 | |
| 11/02/2026 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 10/02/2026 |
10.99
|
200 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 09/02/2026 |
10.61
|
100 | 10.61 | 10.61 | 10.61 | 0 | 0 | 0 | |
| 06/02/2026 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 05/02/2026 |
10.99
|
100 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 04/02/2026 |
10.61
|
0 | 10.61 | 10.61 | 10.61 | 0 | 0 | 0 | |
| 03/02/2026 |
10.61
|
0 | 10.61 | 10.61 | 10.61 | 0 | 0 | 0 | |
| 02/02/2026 |
10.61
|
0 | 10.61 | 10.61 | 10.61 | 0 | 0 | 0 | |
| 30/01/2026 |
10.61
|
0 | 10.61 | 10.61 | 10.61 | 0 | 0 | 0 | |
| 29/01/2026 |
10.61
|
0 | 10.61 | 10.61 | 10.61 | 0 | 0 | 0 | |
| 28/01/2026 |
10.61
|
7,400 | 10.99 | 10.99 | 10.61 | 0 | 0 | 0 | |
| 27/01/2026 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 26/01/2026 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 23/01/2026 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 22/01/2026 |
10.99
|
2,100 | 10.61 | 10.99 | 10.61 | 0 | 0 | 0 | |
| 21/01/2026 |
11.09
|
0 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 | |
| 20/01/2026 |
11.09
|
200 | 10.61 | 11.09 | 10.61 | 0 | 0 | 0 | |
| 19/01/2026 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 16/01/2026 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 15/01/2026 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 14/01/2026 |
10.99
|
1,100 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 13/01/2026 |
10.99
|
2,000 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 12/01/2026 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 09/01/2026 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 08/01/2026 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 07/01/2026 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 06/01/2026 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 05/01/2026: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 05/01/2026 |
10.99
|
300 | 11.09 | 11.09 | 10.99 | 0 | 0 | 0 | |
| 31/12/2025 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 30/12/2025 |
10.99
|
1,200 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 29/12/2025 |
10.99
|
500 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 26/12/2025 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 25/12/2025 |
10.99
|
200 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 24/12/2025 |
10.99
|
2,100 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 23/12/2025 |
11.45
|
0 | 11.45 | 11.45 | 11.45 | 0 | 0 | 0 | |
| 22/12/2025 |
11.45
|
0 | 11.45 | 11.45 | 11.45 | 0 | 0 | 0 | |
| 19/12/2025 |
11.45
|
0 | 11.45 | 11.45 | 11.45 | 0 | 0 | 0 | |
| 18/12/2025 |
11.45
|
0 | 11.45 | 11.45 | 11.45 | 0 | 0 | 0 | |
| 17/12/2025 |
11.45
|
1,600 | 10.99 | 11.45 | 10.99 | 0 | 0 | 0 | |
| 16/12/2025 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 15/12/2025 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 12/12/2025 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 11/12/2025 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 10/12/2025 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 09/12/2025 |
10.99
|
3,500 | 10.90 | 10.99 | 10.90 | 0 | 0 | 0 | |
| 08/12/2025 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 05/12/2025 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 04/12/2025 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 03/12/2025 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 02/12/2025 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 01/12/2025 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 28/11/2025 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 27/11/2025 |
10.99
|
7,000 | 10.90 | 10.99 | 10.90 | 0 | 0 | 0 | |
| 26/11/2025 |
10.62
|
0 | 10.62 | 10.62 | 10.62 | 0 | 0 | 0 | |
| 25/11/2025 |
10.62
|
0 | 10.62 | 10.62 | 10.62 | 0 | 0 | 0 | |
| 24/11/2025 |
10.62
|
0 | 10.62 | 10.62 | 10.62 | 0 | 0 | 0 | |
| 21/11/2025 |
10.62
|
1,000 | 10.62 | 10.62 | 10.62 | 0 | 0 | 0 | |
| 20/11/2025 |
10.62
|
200 | 10.62 | 10.62 | 10.62 | 0 | 0 | 0 | |
| 19/11/2025 |
10.72
|
0 | 10.72 | 10.72 | 10.72 | 0 | 0 | 0 | |
| 18/11/2025 |
10.72
|
0 | 10.72 | 10.72 | 10.72 | 0 | 0 | 0 | |
| 17/11/2025 |
10.72
|
0 | 10.72 | 10.72 | 10.72 | 0 | 0 | 0 | |
| 14/11/2025 |
10.72
|
0 | 10.72 | 10.72 | 10.72 | 0 | 0 | 0 | |
| 13/11/2025 |
10.72
|
0 | 10.72 | 10.72 | 10.72 | 0 | 0 | 0 | |
| 12/11/2025 |
10.72
|
0 | 10.72 | 10.72 | 10.72 | 0 | 0 | 0 | |
| 11/11/2025 |
10.72
|
0 | 10.72 | 10.72 | 10.72 | 0 | 0 | 0 | |
| 10/11/2025 |
10.72
|
100 | 10.72 | 10.72 | 10.72 | 0 | 0 | 0 | |
| 07/11/2025 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 | |
| 06/11/2025 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 | |
| 05/11/2025 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 | |
| 04/11/2025 |
10.90
|
5,000 | 10.81 | 10.90 | 10.81 | 0 | 0 | 0 | |
| 03/11/2025 |
10.72
|
0 | 10.72 | 10.72 | 10.72 | 0 | 0 | 0 | |
| 31/10/2025 |
10.72
|
0 | 10.72 | 10.72 | 10.72 | 0 | 0 | 0 | |
| 30/10/2025 |
10.72
|
0 | 10.72 | 10.72 | 10.72 | 0 | 0 | 0 | |
| 29/10/2025 |
10.72
|
0 | 10.72 | 10.72 | 10.72 | 0 | 0 | 0 | |
| 28/10/2025 |
10.72
|
200 | 10.72 | 10.72 | 10.72 | 0 | 0 | 0 | |
| 27/10/2025 |
10.72
|
500 | 10.72 | 10.72 | 10.72 | 0 | 500 | -0.0 | |
| 24/10/2025 |
10.72
|
0 | 10.72 | 10.72 | 10.72 | 0 | 0 | 0 | |
| 23/10/2025 |
10.72
|
2,100 | 10.90 | 11.08 | 10.72 | 0 | 1,000 | -0.0 | |
| 22/10/2025 |
10.90
|
900 | 10.99 | 10.99 | 10.90 | 0 | 0 | 0 | |
| 21/10/2025 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 20/10/2025 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 17/10/2025 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 16/10/2025 |
10.99
|
1,500 | 11.54 | 11.54 | 10.99 | 0 | 0 | 0 | |
| 15/10/2025 |
10.99
|
3,100 | 10.90 | 10.99 | 10.90 | 0 | 1,000 | -0.0 | |
| 14/10/2025 |
10.72
|
0 | 10.72 | 10.72 | 10.72 | 0 | 0 | 0 | |
| 13/10/2025 |
10.72
|
1,600 | 10.99 | 10.99 | 10.72 | 0 | 1,200 | -0.0 | |