| 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) |
0.70 | 7.53% | 24,300 | 0 | 0 |
9.20
11
10
|
|
2 tháng
(2026-01-12) |
0.90 | 9.89% | 31,700 | 0 | 0 |
9.10
11
10
|
|
3 tháng
(2025-12-15) |
1 | 11.11% | 33,700 | 0 | 0 |
9
11
10
|
|
6 tháng
(2025-09-15) |
0.90 | 9.89% | 58,900 | 0 | 0 |
9
11
10
|
|
12 tháng
(2025-03-18) |
1.21 | 13.73% | 409,000 | 0 | 0 |
7.68
11
10
|
|
24 tháng
(2024-03-25) |
0.49 | 5.17% | 688,640 | 0 | 0 |
7.61
12.97
10
|
|
36 tháng
(2023-03-29) |
-0.15 | -1.49% | 723,663 | 0 | 0 |
6.14
12.97
10
|
|
60 tháng
(2021-04-08) |
0.05 | 0.45% | 884,067 | 0 | 0 |
6.14
20.13
10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 15/10/2025 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 14/10/2025 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 13/10/2025 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 10/10/2025 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 09/10/2025 |
9.20
|
2,900 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 08/10/2025 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
| 07/10/2025 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
| 06/10/2025 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
| 03/10/2025 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
| 02/10/2025 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
| 01/10/2025 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
| 30/09/2025 |
9.40
|
100 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
| 29/09/2025 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 26/09/2025 |
9
|
4,500 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 25/09/2025 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 24/09/2025 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 23/09/2025 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 22/09/2025 |
9
|
3,300 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 19/09/2025 |
9
|
1,800 | 9.10 | 9.10 | 9 | 0 | 0 | 0 | |
| 18/09/2025 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
| 17/09/2025 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
| 16/09/2025 |
9.10
|
1,800 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
| 15/09/2025 |
9.10
|
1,900 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
| 12/09/2025 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 11/09/2025 |
9
|
9,000 | 9 | 9 | 8.80 | 0 | 0 | 0 | |
| 10/09/2025 |
9
|
700 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 09/09/2025 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 08/09/2025 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 05/09/2025 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 04/09/2025 |
9
|
1,100 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 03/09/2025 |
9
|
400 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 29/08/2025 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 28/08/2025 |
9
|
600 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 27/08/2025 |
9
|
12,100 | 9.10 | 9.10 | 9 | 0 | 0 | 0 | |
| 26/08/2025 |
9
|
2,000 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 25/08/2025 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
| 22/08/2025 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
| 21/08/2025 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
| 20/08/2025 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
| 19/08/2025 |
9.50
|
400 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
| 18/08/2025 |
9.50
|
1,500 | 9 | 9.50 | 9 | 0 | 0 | 0 | |
| 15/08/2025 |
8.80
|
2,900 | 9 | 9 | 8.80 | 0 | 0 | 0 | |
| 14/08/2025 |
9
|
4,800 | 8.80 | 9.50 | 8.80 | 0 | 0 | 0 | |
| 13/08/2025 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 12/08/2025 |
8.70
|
3,000 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 11/08/2025 |
8.60
|
4,500 | 8.50 | 8.60 | 8.50 | 0 | 0 | 0 | |
| 08/08/2025 |
8.50
|
300 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 07/08/2025 |
8.50
|
9,800 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 06/08/2025 |
8.50
|
700 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 05/08/2025 |
8.40
|
16,800 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 | |
| 04/08/2025 |
8.60
|
8,100 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 01/08/2025 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 31/07/2025 |
8.70
|
9,200 | 8.70 | 8.70 | 8.60 | 0 | 0 | 0 | |
| 30/07/2025 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 29/07/2025 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 28/07/2025 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 25/07/2025 |
8.60
|
15,000 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 24/07/2025 |
8.60
|
2,700 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 23/07/2025 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 22/07/2025 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 21/07/2025 |
8.60
|
5,500 | 8.50 | 8.60 | 8.50 | 0 | 0 | 0 | |
| 18/07/2025 |
8.50
|
9,700 | 8.30 | 8.50 | 8.30 | 0 | 0 | 0 | |
| 17/07/2025 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 16/07/2025 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 15/07/2025 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 14/07/2025 |
8.30
|
300 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 11/07/2025 |
8.40
|
20,400 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 | |
| 10/07/2025 |
8.40
|
13,500 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 09/07/2025 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 08/07/2025 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 07/07/2025 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 04/07/2025 |
8.50
|
1,100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 03/07/2025 |
8.50
|
4,000 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 02/07/2025 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 01/07/2025 |
8.60
|
500 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 30/06/2025 |
8.60
|
500 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 27/06/2025 |
8.60
|
5,000 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 26/06/2025 |
8.60
|
15,500 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 25/06/2025 |
8.60
|
4,200 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 24/06/2025 |
8.60
|
1,000 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 23/06/2025 |
8.60
|
2,200 | 8.60 | 8.70 | 8.60 | 0 | 0 | 0 | |
| 20/06/2025 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 19/06/2025 |
8.60
|
400 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 18/06/2025 |
8.60
|
200 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 17/06/2025 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 16/06/2025 |
8.60
|
5,200 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 13/06/2025 |
8.50
|
4,200 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 12/06/2025 |
8.50
|
1,000 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 11/06/2025 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 10/06/2025 |
8.30
|
4,000 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 09/06/2025 |
8.70
|
300 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 06/06/2025 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 05/06/2025 |
8.30
|
500 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 04/06/2025 |
8.30
|
100 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 03/06/2025 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 02/06/2025 |
8.20
|
200 | 8 | 8.20 | 8 | 0 | 0 | 0 | |
| 30/05/2025 |
8.40
|
100 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 29/05/2025 |
8.40
|
21,700 | 9 | 9 | 8.40 | 0 | 0 | 0 | |
| 28/05/2025 |
8.60
|
10,200 | 8.40 | 8.60 | 8.40 | 0 | 0 | 0 | |
| 27/05/2025: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
| 27/05/2025 |
8.40
|
3,100 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 | |