| 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) |
-0.10 | -0.96% | 15,200 | 0 | 0 |
10.30
11.50
10.30
|
|
2 tháng
(2026-07-20) |
0 | 0% | 37,400 | 0 | 0 |
10.30
11.50
10.30
|
|
3 tháng
(2026-06-19) |
-0.20 | -1.90% | 57,300 | 100 | 0.0 |
9.80
11.50
10.30
|
|
6 tháng
(2026-03-23) |
-0.98 | -8.67% | 86,700 | -500 | -0.0 |
9.80
11.50
10.30
|
|
12 tháng
(2025-09-22) |
-0.69 | -6.29% | 180,400 | -7,500 | -0.1 |
9.80
11.50
10.30
|
|
24 tháng
(2024-09-27) |
0.88 | 9.33% | 513,274 | -5,800 | -0.1 |
8.66
11.50
10.30
|
|
36 tháng
(2023-10-03) |
2.58 | 33.44% | 748,429 | -30,700 | -0.3 |
7.72
11.50
10.30
|
|
60 tháng
(2021-10-13) |
2.39 | 30.23% | 2,607,822 | -31,500 | -0.3 |
7.11
11.50
10.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 29/04/2026 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 | |
| 28/04/2026 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 | |
| 27/04/2026 |
10.30
|
300 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 | |
| 24/04/2026 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 | |
| 23/04/2026 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 | |
| 22/04/2026 |
10.70
|
400 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 | |
| 21/04/2026 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 | |
| 20/04/2026 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 | |
| 17/04/2026 |
10.70
|
800 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 | |
| 16/04/2026 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 | |
| 15/04/2026 |
10.70
|
300 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 | |
| 14/04/2026 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 | |
| 13/04/2026 |
10.70
|
200 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 | |
| 10/04/2026 |
10.70
|
300 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 | |
| 09/04/2026 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 | |
| 08/04/2026 |
10.70
|
100 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 | |
| 07/04/2026 |
10.70
|
300 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 | |
| 06/04/2026 |
10.51
|
100 | 10.51 | 10.51 | 10.51 | 0 | 0 | 0 | |
| 03/04/2026 |
11.09
|
0 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 | |
| 02/04/2026 |
11.09
|
0 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 | |
| 01/04/2026 |
11.09
|
500 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 | |
| 31/03/2026 |
11.28
|
0 | 11.28 | 11.28 | 11.28 | 0 | 0 | 0 | |
| 30/03/2026 |
11.28
|
0 | 11.28 | 11.28 | 11.28 | 0 | 0 | 0 | |
| 27/03/2026 |
11.28
|
3,500 | 10.99 | 11.28 | 10.99 | 0 | 0 | 0 | |
| 26/03/2026 |
11.28
|
0 | 11.28 | 11.28 | 11.28 | 0 | 0 | 0 | |
| 25/03/2026 |
11.28
|
4,600 | 11.28 | 11.28 | 11.28 | 0 | 0 | 0 | |
| 24/03/2026 |
11.28
|
0 | 11.28 | 11.28 | 11.28 | 0 | 0 | 0 | |
| 23/03/2026 |
11.28
|
0 | 11.28 | 11.28 | 11.28 | 0 | 0 | 0 | |
| 20/03/2026 |
11.28
|
0 | 11.28 | 11.28 | 11.28 | 0 | 0 | 0 | |
| 19/03/2026 |
11.28
|
0 | 11.28 | 11.28 | 11.28 | 0 | 0 | 0 | |
| 18/03/2026 |
11.28
|
0 | 11.28 | 11.28 | 11.28 | 0 | 0 | 0 | |
| 17/03/2026 |
11.28
|
100 | 11.28 | 11.28 | 11.28 | 0 | 0 | 0 | |
| 16/03/2026 |
11.28
|
3,300 | 11.28 | 11.28 | 11.28 | 0 | 0 | 0 | |
| 13/03/2026 |
11.28
|
2,000 | 11.28 | 11.28 | 11.28 | 0 | 0 | 0 | |
| 12/03/2026 |
10.80
|
3,100 | 11.28 | 11.28 | 10.80 | 0 | 0 | 0 | |
| 11/03/2026 |
11.28
|
0 | 11.28 | 11.28 | 11.28 | 0 | 0 | 0 | |
| 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 | |
| 20/02/2026 |
10.30
|
300 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 | |
| 19/02/2026 |
10.30
|
300 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 | |
| 18/02/2026 |
10.30
|
300 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 | |
| 17/02/2026 |
10.30
|
300 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 | |
| 16/02/2026 |
10.30
|
300 | 10.30 | 10.30 | 10.30 | 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 | |
| 02/01/2026 |
11.10
|
0 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 | |
| 01/01/2026 |
12
|
0 | 12 | 12 | 12 | 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 | |