| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
0.70 | 7% | 3,500 | 1,200 | 0.0 |
9.90
10.80
10.70
|
|
2 tháng
(2026-01-16) |
0.60 | 5.94% | 36,600 | 2,200 | 0.0 |
9.90
15.10
10.70
|
|
3 tháng
(2025-12-17) |
0.60 | 5.94% | 42,000 | 2,200 | 0.0 |
9.60
15.10
10.70
|
|
6 tháng
(2025-09-18) |
-0.50 | -4.46% | 65,800 | 2,100 | 0.0 |
9.60
15.10
10.70
|
|
12 tháng
(2025-03-24) |
-0.20 | -1.81% | 95,100 | 1,300 | 0.0 |
8.12
15.80
10.70
|
|
24 tháng
(2024-03-27) |
-3.84 | -26.39% | 122,325 | 1,612 | 0.0 |
8.12
15.80
10.70
|
|
36 tháng
(2023-04-03) |
-1.90 | -15.10% | 297,278 | 259,233 | 3.4 |
8.12
20.06
10.70
|
|
60 tháng
(2021-04-12) |
0.07 | 0.69% | 729,096 | -5,538,987 | -114.0 |
8.08
25.01
10.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 17/10/2025 |
12.90
|
200 | 12.90 | 12.90 | 12.90 | 0 | 0 | 0 | |
| 16/10/2025 |
12.80
|
0 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 | |
| 15/10/2025 |
12.80
|
400 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 | |
| 14/10/2025 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 | |
| 13/10/2025 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 | |
| 10/10/2025 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 | |
| 09/10/2025 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 | |
| 08/10/2025 |
11.20
|
100 | 11.20 | 11.20 | 11.20 | 0 | 100 | -0.0 | |
| 07/10/2025 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 | |
| 06/10/2025 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 | |
| 03/10/2025 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 | |
| 02/10/2025 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 | |
| 01/10/2025 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 | |
| 30/09/2025 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 | |
| 29/09/2025 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 | |
| 26/09/2025 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 | |
| 25/09/2025 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 | |
| 24/09/2025 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 | |
| 23/09/2025 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 | |
| 22/09/2025 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 | |
| 19/09/2025 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 | |
| 18/09/2025 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 | |
| 17/09/2025 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 | |
| 16/09/2025 |
10.80
|
600 | 12.70 | 12.70 | 10.80 | 0 | 0 | 0 | |
| 15/09/2025 |
12.70
|
0 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 | |
| 12/09/2025 |
12.70
|
0 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 | |
| 11/09/2025 |
12.70
|
100 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 | |
| 10/09/2025 |
12.70
|
0 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 | |
| 09/09/2025 |
12.70
|
0 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 | |
| 08/09/2025 |
12.70
|
0 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 | |
| 05/09/2025 |
12.70
|
100 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 | |
| 04/09/2025 |
12.70
|
0 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 | |
| 03/09/2025 |
12.70
|
0 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 | |
| 29/08/2025 |
12.70
|
0 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 | |
| 28/08/2025 |
12.70
|
300 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 | |
| 27/08/2025 |
14.90
|
0 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 | |
| 26/08/2025 |
14.90
|
200 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 | |
| 25/08/2025 |
13
|
100 | 13 | 13 | 13 | 0 | 0 | 0 | |
| 22/08/2025 |
13.50
|
200 | 13.50 | 13.50 | 13.50 | 0 | 200 | -0.0 | |
| 21/08/2025 |
13
|
100 | 13 | 13 | 13 | 0 | 0 | 0 | |
| 20/08/2025 |
13
|
400 | 15.20 | 15.20 | 13 | 0 | 0 | 0 | |
| 19/08/2025 |
15.20
|
400 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 | |
| 18/08/2025 |
15.20
|
2,000 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 | |
| 15/08/2025 |
15.80
|
3,500 | 15.20 | 15.80 | 15.20 | 0 | 0 | 0 | |
| 14/08/2025 |
13.90
|
0 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 | |
| 13/08/2025 |
13.90
|
100 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 | |
| 12/08/2025 |
13.90
|
1,300 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 | |
| 11/08/2025 |
13.90
|
0 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 | |
| 08/08/2025 |
13.90
|
200 | 13.90 | 13.90 | 13.90 | 0 | 200 | -0.0 | |
| 07/08/2025 |
13.90
|
0 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 | |
| 06/08/2025 |
13.50
|
3,200 | 13.50 | 14.20 | 13.50 | 0 | 200 | -0.0 | |
| 05/08/2025 |
13.50
|
200 | 13.50 | 13.50 | 13.50 | 0 | 200 | -0.0 | |
| 04/08/2025 |
13.50
|
400 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
| 01/08/2025 |
13.40
|
0 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 | |
| 31/07/2025 |
13.50
|
500 | 13.20 | 13.50 | 13.20 | 0 | 0 | 0 | |
| 30/07/2025 |
13
|
0 | 13 | 13 | 13 | 0 | 0 | 0 | |
| 29/07/2025 |
13
|
6,800 | 13 | 13 | 13 | 0 | 0 | 0 | |
| 28/07/2025 |
11.50
|
400 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 | |
| 25/07/2025 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 | |
| 24/07/2025 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 | |
| 23/07/2025 |
10
|
200 | 10 | 10 | 10 | 0 | 0 | 0 | |
| 22/07/2025 |
10
|
300 | 10 | 10 | 10 | 0 | 0 | 0 | |
| 21/07/2025 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 | |
| 18/07/2025 |
10
|
500 | 10 | 10 | 10 | 0 | 0 | 0 | |
| 17/07/2025 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
| 16/07/2025 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
| 15/07/2025 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
| 14/07/2025 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
| 11/07/2025 |
12.80
|
600 | 10 | 12.80 | 10 | 0 | 0 | 0 | |
| 10/07/2025 |
11.30
|
0 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 | |
| 09/07/2025 |
11.50
|
800 | 10 | 11.50 | 10 | 0 | 0 | 0 | |
| 08/07/2025 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 | |
| 07/07/2025 |
10
|
400 | 10 | 10 | 10 | 0 | 0 | 0 | |
| 04/07/2025 |
10
|
200 | 10 | 10 | 10 | 0 | 100 | -0.0 | |
| 03/07/2025 |
10
|
100 | 10 | 10 | 10 | 0 | 0 | 0 | |
| 02/07/2025 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 | |
| 01/07/2025 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 | |
| 30/06/2025 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 | |
| 27/06/2025 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 | |
| 26/06/2025 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 | |
| 25/06/2025 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 | |
| 24/06/2025: Cổ tức tiền mặt tỉ lệ: 1% | |||||||||
| 24/06/2025 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 | |
| 23/06/2025 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 | |
| 20/06/2025 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 | |
| 19/06/2025 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 | |
| 18/06/2025 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 | |
| 17/06/2025 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 | |
| 16/06/2025 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 | |
| 13/06/2025 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 | |
| 12/06/2025 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 | |
| 11/06/2025 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 | |
| 10/06/2025 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 | |
| 09/06/2025 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 | |
| 06/06/2025 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 | |
| 05/06/2025 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 | |
| 04/06/2025 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 | |
| 03/06/2025 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 | |
| 02/06/2025 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 | |
| 30/05/2025 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 | |
| 29/05/2025 |
10.60
|
200 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 | |