| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-18) |
-0.01 | -0.13% | 15,400 | -500 | 0 |
10.40
10.80
10.50
|
|
2 tháng
(2026-04-20) |
-0.20 | -1.91% | 17,800 | -600 | 0 |
10.40
10.99
10.50
|
|
3 tháng
(2026-03-19) |
-0.78 | -6.90% | 28,500 | -600 | 0 |
10.40
11.28
10.50
|
|
6 tháng
(2025-12-19) |
-0.95 | -8.29% | 73,000 | -600 | 0 |
10.40
11.45
10.50
|
|
12 tháng
(2025-06-23) |
-0.49 | -4.47% | 182,200 | -14,600 | -0.2 |
10.08
11.45
10.50
|
|
24 tháng
(2024-06-27) |
1.25 | 13.48% | 562,559 | 23,600 | 0.3 |
8.66
11.45
10.50
|
|
36 tháng
(2023-07-03) |
1.01 | 10.59% | 712,830 | -4,700 | -0.0 |
7.64
11.45
10.50
|
|
60 tháng
(2021-07-13) |
3.91 | 59.31% | 3,820,035 | 100 | 0.0 |
6.59
11.45
10.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 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 | |
| 10/10/2025 |
10.99
|
1,000 | 10.99 | 10.99 | 10.99 | 0 | 800 | -0.0 | |
| 09/10/2025 |
10.99
|
4,800 | 10.81 | 10.99 | 10.81 | 0 | 0 | 0 | |
| 08/10/2025 |
10.62
|
600 | 10.99 | 10.99 | 10.62 | 0 | 500 | -0.0 | |
| 07/10/2025 |
10.99
|
1,600 | 10.99 | 10.99 | 10.99 | 0 | 1,500 | -0.0 | |
| 06/10/2025 |
10.99
|
700 | 10.99 | 10.99 | 10.99 | 0 | 500 | -0.0 | |
| 03/10/2025 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 02/10/2025 |
10.99
|
2,000 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 01/10/2025 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 30/09/2025 |
10.99
|
4,100 | 10.62 | 10.99 | 10.62 | 0 | 0 | 0 | |
| 29/09/2025 |
10.62
|
0 | 10.62 | 10.62 | 10.62 | 0 | 0 | 0 | |
| 26/09/2025 |
10.62
|
200 | 10.62 | 10.62 | 10.62 | 0 | 0 | 0 | |
| 25/09/2025 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 | |
| 24/09/2025 |
10.90
|
4,200 | 10.81 | 10.90 | 10.81 | 0 | 0 | 0 | |
| 23/09/2025 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 22/09/2025 |
10.99
|
200 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 19/09/2025 |
10.53
|
0 | 10.53 | 10.53 | 10.53 | 0 | 0 | 0 | |
| 18/09/2025 |
10.53
|
0 | 10.53 | 10.53 | 10.53 | 0 | 0 | 0 | |
| 17/09/2025 |
10.53
|
3,600 | 10.53 | 10.53 | 10.53 | 0 | 0 | 0 | |
| 16/09/2025 |
10.53
|
3,400 | 10.99 | 10.99 | 10.44 | 500 | 500 | 0 | |
| 15/09/2025 |
10.99
|
100 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 12/09/2025 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 11/09/2025 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 10/09/2025 |
10.99
|
4,000 | 10.62 | 10.99 | 10.62 | 0 | 0 | 0 | |
| 09/09/2025 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 08/09/2025 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 05/09/2025 |
10.99
|
1,100 | 11.17 | 11.72 | 10.99 | 0 | 300 | -0.0 | |
| 04/09/2025 |
10.72
|
0 | 10.72 | 10.72 | 10.72 | 0 | 0 | 0 | |
| 03/09/2025 |
10.72
|
0 | 10.72 | 10.72 | 10.72 | 0 | 0 | 0 | |
| 29/08/2025 |
10.72
|
0 | 10.72 | 10.72 | 10.72 | 0 | 0 | 0 | |
| 28/08/2025 |
10.72
|
600 | 10.72 | 10.72 | 10.72 | 0 | 600 | 0 | |
| 27/08/2025 |
10.72
|
0 | 10.72 | 10.72 | 10.72 | 0 | 0 | 0 | |
| 26/08/2025 |
10.72
|
0 | 10.72 | 10.72 | 10.72 | 0 | 0 | 0 | |