| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
0.04 | 0.43% | 9,200 | -5,000 | -0.0 |
9.01
9.43
9.01
|
|
2 tháng
(2026-01-12) |
-0.35 | -3.65% | 18,200 | -5,000 | -0.0 |
9.01
9.90
9.01
|
|
3 tháng
(2025-12-15) |
-0.41 | -4.25% | 19,100 | -5,000 | -0.0 |
9.01
9.90
9.01
|
|
6 tháng
(2025-09-15) |
-0.55 | -5.62% | 103,300 | 25,000 | 0.3 |
9.01
10.50
9.01
|
|
12 tháng
(2025-03-18) |
-1.23 | -11.71% | 273,800 | 25,000 | 0.3 |
8.56
10.51
9.01
|
|
24 tháng
(2024-03-25) |
-2.19 | -19.19% | 2,330,900 | 17,800 | 0.2 |
8.56
11.80
9.01
|
|
36 tháng
(2023-03-29) |
-2.19 | -19.15% | 3,328,900 | -4,100 | -0.9 |
8.56
16.84
9.01
|
|
60 tháng
(2021-04-08) |
-3.09 | -25.08% | 10,912,900 | -14,512 | -1.7 |
8.56
19.24
9.01
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 15/10/2025 |
9.73
|
0 | 9.73 | 9.73 | 9.73 | 0 | 0 | 0 | |
| 14/10/2025 |
9.73
|
2,200 | 9.73 | 9.73 | 9.53 | 0 | 0 | 0 | |
| 13/10/2025 |
9.53
|
0 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
| 10/10/2025 |
9.53
|
0 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
| 09/10/2025 |
9.53
|
1,000 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
| 08/10/2025 |
9.73
|
0 | 9.73 | 9.73 | 9.73 | 0 | 0 | 0 | |
| 07/10/2025 |
9.73
|
3,900 | 9.73 | 9.73 | 9.73 | 0 | 0 | 0 | |
| 06/10/2025 |
9.73
|
100 | 9.73 | 9.73 | 9.73 | 0 | 0 | 0 | |
| 03/10/2025 |
9.73
|
100 | 9.73 | 9.73 | 9.73 | 0 | 0 | 0 | |
| 02/10/2025 |
9.53
|
0 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
| 01/10/2025 |
9.53
|
400 | 9.83 | 9.83 | 9.53 | 0 | 0 | 0 | |
| 30/09/2025 |
9.83
|
800 | 9.68 | 9.83 | 9.50 | 0 | 0 | 0 | |
| 29/09/2025 |
9.88
|
300 | 9.83 | 9.88 | 9.83 | 0 | 0 | 0 | |
| 26/09/2025 |
9.60
|
100 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
| 25/09/2025 |
9.60
|
100 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
| 24/09/2025 |
9.68
|
200 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 | |
| 23/09/2025 |
9.68
|
300 | 9.60 | 9.68 | 9.60 | 0 | 0 | 0 | |
| 22/09/2025 |
9.65
|
500 | 9.60 | 9.65 | 9.60 | 0 | 0 | 0 | |
| 19/09/2025 |
9.63
|
6,600 | 9.68 | 9.68 | 9.63 | 0 | 0 | 0 | |
| 18/09/2025 |
9.68
|
1,100 | 9.75 | 9.88 | 9.68 | 0 | 0 | 0 | |
| 17/09/2025 |
9.88
|
1,100 | 9.85 | 9.88 | 9.85 | 0 | 0 | 0 | |
| 16/09/2025 |
9.85
|
2,300 | 9.79 | 9.85 | 9.79 | 0 | 0 | 0 | |
| 15/09/2025 |
9.79
|
2,100 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 | |
| 12/09/2025 |
9.79
|
400 | 9.51 | 9.79 | 9.51 | 0 | 0 | 0 | |
| 11/09/2025 |
9.50
|
300 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
| 10/09/2025 |
9.50
|
900 | 9.30 | 9.50 | 9.30 | 0 | 0 | 0 | |
| 09/09/2025 |
9.30
|
3,300 | 9.50 | 9.50 | 9.30 | 0 | 0 | 0 | |
| 08/09/2025 |
9.68
|
100 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 | |
| 05/09/2025 |
9.75
|
12,600 | 9.87 | 9.88 | 9.75 | 0 | 0 | 0 | |
| 04/09/2025 |
9.85
|
4,100 | 9.90 | 9.90 | 9.80 | 0 | 0 | 0 | |
| 03/09/2025 |
9.90
|
500 | 9.88 | 9.90 | 9.80 | 0 | 0 | 0 | |
| 29/08/2025 |
9.83
|
2,800 | 9.50 | 9.83 | 9.40 | 0 | 0 | 0 | |
| 28/08/2025 |
9.88
|
2,700 | 9.30 | 9.88 | 9.30 | 0 | 800 | 0 | |
| 27/08/2025 |
9.36
|
300 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
| 26/08/2025 |
9.49
|
100 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 | |
| 25/08/2025 |
9.50
|
200 | 9.60 | 9.60 | 9.50 | 0 | 200 | -0.0 | |
| 22/08/2025 |
9.30
|
1,200 | 9.50 | 9.50 | 9.30 | 0 | 1,000 | -0.0 | |
| 21/08/2025 |
9.88
|
300 | 9.88 | 9.88 | 9.88 | 0 | 0 | 0 | |
| 20/08/2025 |
9.88
|
800 | 9.93 | 9.93 | 9.88 | 0 | 0 | 0 | |
| 19/08/2025 |
9.60
|
3,200 | 9.99 | 9.99 | 9.60 | 0 | 0 | 0 | |
| 18/08/2025 |
9.99
|
1,800 | 9.52 | 9.99 | 9.52 | 0 | 0 | 0 | |
| 15/08/2025: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 15/08/2025 |
9.98
|
3,400 | 9.60 | 10 | 9.56 | 0 | 0 | 0 | |
| 14/08/2025 |
9.80
|
1,900 | 9.75 | 9.94 | 9.75 | 0 | 0 | 0 | |
| 13/08/2025 |
9.75
|
15,900 | 9.80 | 9.80 | 9.47 | 0 | 0 | 0 | |
| 12/08/2025 |
9.47
|
3,600 | 9.80 | 9.80 | 9.47 | 0 | 0 | 0 | |
| 11/08/2025 |
9.80
|
3,900 | 9.80 | 9.80 | 9.70 | 2,000 | 0 | 0.0 | |
| 08/08/2025 |
9.66
|
2,900 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 | |
| 07/08/2025 |
9.56
|
1,900 | 9.44 | 9.61 | 9.43 | 0 | 0 | 0 | |
| 06/08/2025 |
9.43
|
2,400 | 9.56 | 9.56 | 9.43 | 0 | 0 | 0 | |
| 05/08/2025 |
9.51
|
2,400 | 9.51 | 9.51 | 9.37 | 0 | 0 | 0 | |
| 04/08/2025 |
9.56
|
200 | 9.56 | 9.56 | 9.56 | 0 | 0 | 0 | |
| 01/08/2025 |
9.51
|
5,000 | 9.51 | 9.80 | 9.51 | 0 | 0 | 0 | |
| 31/07/2025 |
9.51
|
3,800 | 9.47 | 9.51 | 9.42 | 0 | 0 | 0 | |
| 30/07/2025 |
9.42
|
1,100 | 9.56 | 9.56 | 9.42 | 0 | 0 | 0 | |
| 29/07/2025 |
9.42
|
1,900 | 9.66 | 9.66 | 9.37 | 0 | 0 | 0 | |
| 28/07/2025 |
9.47
|
2,300 | 9.34 | 9.66 | 9.34 | 0 | 0 | 0 | |
| 25/07/2025 |
9.28
|
100 | 9.28 | 9.28 | 9.28 | 0 | 0 | 0 | |
| 24/07/2025 |
9.46
|
200 | 9.46 | 9.46 | 9.46 | 0 | 0 | 0 | |
| 23/07/2025 |
9.46
|
100 | 9.46 | 9.46 | 9.46 | 0 | 0 | 0 | |
| 22/07/2025 |
9.47
|
0 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 | |
| 21/07/2025 |
9.47
|
100 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 | |
| 18/07/2025 |
9.47
|
0 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 | |
| 17/07/2025 |
9.47
|
0 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 | |
| 16/07/2025 |
9.47
|
1,900 | 9.32 | 9.47 | 8.85 | 0 | 0 | 0 | |
| 15/07/2025 |
9.51
|
0 | 9.51 | 9.51 | 9.51 | 0 | 0 | 0 | |
| 14/07/2025 |
9.51
|
0 | 9.51 | 9.51 | 9.51 | 0 | 0 | 0 | |
| 11/07/2025 |
9.51
|
0 | 9.51 | 9.51 | 9.51 | 0 | 0 | 0 | |
| 10/07/2025 |
9.51
|
100 | 9.51 | 9.51 | 9.51 | 0 | 0 | 0 | |
| 09/07/2025 |
9.47
|
200 | 9.42 | 9.47 | 9.42 | 0 | 0 | 0 | |
| 08/07/2025 |
9.23
|
400 | 9.32 | 9.32 | 9.23 | 0 | 0 | 0 | |
| 07/07/2025 |
9.32
|
300 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 | |
| 04/07/2025 |
8.85
|
400 | 9.42 | 9.42 | 8.85 | 0 | 0 | 0 | |
| 03/07/2025 |
9.42
|
300 | 8.99 | 9.42 | 8.99 | 0 | 0 | 0 | |
| 02/07/2025 |
8.94
|
13,500 | 9.37 | 9.42 | 8.90 | 0 | 0 | 0 | |
| 01/07/2025 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
| 30/06/2025 |
8.85
|
200 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
| 27/06/2025 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 | |
| 26/06/2025 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 | |
| 25/06/2025 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 | |
| 24/06/2025 |
9.23
|
500 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 | |
| 23/06/2025 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 | |
| 20/06/2025 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 | |
| 19/06/2025 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 | |
| 18/06/2025 |
9.23
|
100 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 | |
| 17/06/2025 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 | |
| 16/06/2025 |
9.23
|
100 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 | |
| 13/06/2025 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 | |
| 12/06/2025 |
9.23
|
100 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 | |
| 11/06/2025 |
9.28
|
0 | 9.28 | 9.28 | 9.28 | 0 | 0 | 0 | |
| 10/06/2025 |
9.28
|
0 | 9.28 | 9.28 | 9.28 | 0 | 0 | 0 | |
| 09/06/2025 |
9.28
|
100 | 9.28 | 9.28 | 9.28 | 0 | 0 | 0 | |
| 06/06/2025 |
9.32
|
0 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 | |
| 05/06/2025 |
9.32
|
0 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 | |
| 04/06/2025 |
9.32
|
800 | 9.42 | 9.42 | 9.32 | 0 | 0 | 0 | |
| 03/06/2025 |
9.23
|
700 | 9.47 | 9.47 | 8.85 | 0 | 0 | 0 | |
| 02/06/2025 |
9.51
|
100 | 9.51 | 9.51 | 9.51 | 0 | 0 | 0 | |
| 30/05/2025 |
9.51
|
200 | 8.80 | 9.51 | 8.80 | 0 | 0 | 0 | |
| 29/05/2025 |
9.32
|
0 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 | |
| 28/05/2025 |
9.32
|
0 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 | |
| 27/05/2025 |
9.32
|
0 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 | |