| 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) |
0.40 | 4.44% | 128,800 | 0 | 0 |
9
9.70
9.40
|
|
2 tháng
(2026-01-16) |
-0.90 | -8.74% | 430,200 | 0 | 0 |
8.70
10.30
9.40
|
|
3 tháng
(2025-12-17) |
-0.90 | -8.74% | 641,500 | 0 | 0 |
8.70
10.40
9.40
|
|
6 tháng
(2025-09-18) |
-1.69 | -15.26% | 933,000 | 0 | 0 |
8.70
11.09
9.40
|
|
12 tháng
(2025-03-24) |
-1.79 | -15.97% | 1,515,600 | 0 | 0 |
8.70
11.47
9.40
|
|
24 tháng
(2024-03-27) |
-0.77 | -7.60% | 2,122,933 | -2,200 | -0.0 |
8.70
12.28
9.40
|
|
36 tháng
(2023-04-03) |
-0.38 | -3.87% | 2,821,014 | -2,200 | -0.0 |
8.70
12.28
9.40
|
|
60 tháng
(2021-04-12) |
-1.56 | -14.20% | 10,079,036 | 2,700 | 0.0 |
8.70
12.35
9.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 17/10/2025 |
10.20
|
600 | 10.30 | 10.30 | 10.20 | 0 | 0 | 0 | |
| 16/10/2025 |
10.10
|
8,500 | 10.30 | 10.30 | 10 | 0 | 0 | 0 | |
| 15/10/2025 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 | |
| 14/10/2025 |
10
|
2,800 | 10.30 | 10.30 | 10 | 0 | 0 | 0 | |
| 13/10/2025 |
10.10
|
6,000 | 10.50 | 10.50 | 10.10 | 0 | 0 | 0 | |
| 10/10/2025 |
10.50
|
1,100 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
| 09/10/2025 |
10.50
|
5,800 | 10.40 | 10.50 | 10.10 | 0 | 0 | 0 | |
| 08/10/2025 |
10.40
|
900 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 | |
| 07/10/2025 |
10.50
|
1,400 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
| 06/10/2025 |
10.50
|
100 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
| 03/10/2025 |
10.50
|
9,700 | 10.40 | 10.50 | 10.30 | 0 | 0 | 0 | |
| 02/10/2025 |
10.40
|
1,600 | 10.50 | 10.50 | 10.40 | 0 | 0 | 0 | |
| 01/10/2025 |
10.50
|
1,800 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
| 30/09/2025 |
10.50
|
5,300 | 11.30 | 11.30 | 10.50 | 0 | 0 | 0 | |
| 29/09/2025 |
10.50
|
1,100 | 10.90 | 10.90 | 10.50 | 0 | 0 | 0 | |
| 26/09/2025 |
10.70
|
300 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 | |
| 25/09/2025 |
10.60
|
21,600 | 10.50 | 10.60 | 10.40 | 0 | 0 | 0 | |
| 24/09/2025 |
10.50
|
9,700 | 10.70 | 10.70 | 10.40 | 0 | 0 | 0 | |
| 23/09/2025: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
| 23/09/2025 |
10.60
|
17,500 | 10.90 | 11 | 10.60 | 0 | 0 | 0 | |
| 22/09/2025 |
11.00
|
4,300 | 11.09 | 11.09 | 10.81 | 0 | 0 | 0 | |
| 19/09/2025 |
11.00
|
14,800 | 11.09 | 11.09 | 11.00 | 0 | 0 | 0 | |
| 18/09/2025 |
11.09
|
22,500 | 11.19 | 11.19 | 11.09 | 0 | 0 | 0 | |
| 17/09/2025 |
11.19
|
31,800 | 11.00 | 11.19 | 10.91 | 0 | 0 | 0 | |
| 16/09/2025 |
11.00
|
42,300 | 11.00 | 11.00 | 10.91 | 0 | 0 | 0 | |
| 15/09/2025 |
11.00
|
13,400 | 11.09 | 11.09 | 10.91 | 0 | 0 | 0 | |
| 12/09/2025 |
11.09
|
21,400 | 11.00 | 11.09 | 11.00 | 0 | 0 | 0 | |
| 11/09/2025 |
11.00
|
10,900 | 11.09 | 11.09 | 11.00 | 0 | 0 | 0 | |
| 10/09/2025 |
11.09
|
1,000 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 | |
| 09/09/2025 |
11.00
|
300 | 10.91 | 11.00 | 10.91 | 0 | 0 | 0 | |
| 08/09/2025 |
11.00
|
3,000 | 11.00 | 11.00 | 11.00 | 0 | 0 | 0 | |
| 05/09/2025 |
11.00
|
7,900 | 11.00 | 11.00 | 10.91 | 0 | 0 | 0 | |
| 04/09/2025 |
11.09
|
5,100 | 11.00 | 11.09 | 11.00 | 0 | 0 | 0 | |
| 03/09/2025 |
11.00
|
15,900 | 11.00 | 11.00 | 10.91 | 0 | 0 | 0 | |
| 29/08/2025 |
11.00
|
100 | 11.00 | 11.00 | 11.00 | 0 | 0 | 0 | |
| 28/08/2025 |
11.00
|
10,100 | 11.09 | 11.09 | 11.00 | 0 | 0 | 0 | |
| 27/08/2025 |
11.00
|
8,600 | 11.00 | 11.09 | 11.00 | 0 | 0 | 0 | |
| 26/08/2025 |
11.09
|
100 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 | |
| 25/08/2025 |
11.09
|
0 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 | |
| 22/08/2025 |
11.00
|
6,400 | 11.09 | 11.09 | 11.00 | 0 | 0 | 0 | |
| 21/08/2025 |
11.09
|
5,000 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 | |
| 20/08/2025 |
11.09
|
3,100 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 | |
| 19/08/2025 |
11.09
|
14,400 | 11.09 | 11.19 | 11.09 | 0 | 0 | 0 | |
| 18/08/2025 |
11.19
|
500 | 11.09 | 11.19 | 11.09 | 0 | 0 | 0 | |
| 15/08/2025 |
11.09
|
11,800 | 11.09 | 11.19 | 11.09 | 0 | 0 | 0 | |
| 14/08/2025 |
11.09
|
4,000 | 11.09 | 11.19 | 11.09 | 0 | 0 | 0 | |
| 13/08/2025 |
11.19
|
1,300 | 11.09 | 11.19 | 11.09 | 0 | 0 | 0 | |
| 12/08/2025 |
11.19
|
200 | 11.19 | 11.19 | 11.19 | 0 | 0 | 0 | |
| 11/08/2025 |
11.00
|
16,500 | 11.19 | 11.19 | 11.00 | 0 | 0 | 0 | |
| 08/08/2025 |
11.09
|
6,000 | 11.19 | 11.19 | 11.09 | 0 | 0 | 0 | |
| 07/08/2025 |
11.19
|
2,400 | 11.09 | 11.19 | 11.09 | 0 | 0 | 0 | |
| 06/08/2025 |
11.19
|
4,500 | 11.19 | 11.19 | 11.19 | 0 | 0 | 0 | |
| 05/08/2025 |
11.19
|
400 | 11.19 | 11.19 | 11.19 | 0 | 0 | 0 | |
| 04/08/2025 |
11.19
|
2,100 | 11.19 | 11.19 | 11.19 | 0 | 0 | 0 | |
| 01/08/2025 |
11.09
|
700 | 11.09 | 11.19 | 11.09 | 0 | 0 | 0 | |
| 31/07/2025 |
11.19
|
2,700 | 11.19 | 11.19 | 11.09 | 0 | 0 | 0 | |
| 30/07/2025 |
11.19
|
600 | 11.09 | 11.19 | 11.09 | 0 | 0 | 0 | |
| 29/07/2025 |
11.19
|
5,700 | 11.19 | 11.28 | 11.19 | 0 | 0 | 0 | |
| 28/07/2025 |
11.37
|
16,500 | 11.19 | 11.37 | 11.19 | 0 | 0 | 0 | |
| 25/07/2025 |
11.19
|
7,000 | 11.09 | 11.19 | 11.00 | 0 | 0 | 0 | |
| 24/07/2025 |
11.19
|
6,200 | 11.19 | 11.19 | 11.09 | 0 | 0 | 0 | |
| 23/07/2025 |
11.19
|
1,300 | 11.19 | 11.28 | 11.19 | 0 | 0 | 0 | |
| 22/07/2025 |
11.19
|
1,000 | 11.19 | 11.28 | 11.19 | 0 | 0 | 0 | |
| 21/07/2025 |
11.28
|
5,500 | 11.19 | 11.28 | 11.19 | 0 | 0 | 0 | |
| 18/07/2025 |
11.37
|
14,500 | 11.19 | 11.37 | 11.09 | 0 | 0 | 0 | |
| 17/07/2025 |
11.00
|
7,100 | 11.09 | 11.09 | 11.00 | 0 | 0 | 0 | |
| 16/07/2025 |
11.00
|
3,300 | 11.00 | 11.00 | 10.81 | 0 | 0 | 0 | |
| 15/07/2025 |
11.00
|
0 | 11.00 | 11.00 | 11.00 | 0 | 0 | 0 | |
| 14/07/2025 |
11.09
|
6,500 | 10.81 | 11.09 | 10.81 | 0 | 0 | 0 | |
| 11/07/2025 |
10.81
|
100 | 10.81 | 10.81 | 10.81 | 0 | 0 | 0 | |
| 10/07/2025 |
11.00
|
900 | 11.00 | 11.00 | 11.00 | 0 | 0 | 0 | |
| 09/07/2025 |
10.91
|
1,000 | 11.00 | 11.00 | 10.91 | 0 | 0 | 0 | |
| 08/07/2025 |
11.00
|
100 | 11.00 | 11.00 | 11.00 | 0 | 0 | 0 | |
| 07/07/2025 |
11.09
|
100 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 | |
| 04/07/2025 |
10.72
|
1,800 | 11.09 | 11.09 | 10.72 | 0 | 0 | 0 | |
| 03/07/2025 |
11.09
|
0 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 | |
| 02/07/2025 |
11.09
|
100 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 | |
| 01/07/2025 |
11.00
|
200 | 11.09 | 11.09 | 11.00 | 0 | 0 | 0 | |
| 30/06/2025 |
11.00
|
1,000 | 11.09 | 11.09 | 11.00 | 0 | 0 | 0 | |
| 27/06/2025 |
10.91
|
300 | 10.91 | 10.91 | 10.91 | 0 | 0 | 0 | |
| 26/06/2025 |
11.09
|
0 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 | |
| 25/06/2025 |
11.09
|
300 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 | |
| 24/06/2025 |
10.91
|
1,500 | 10.91 | 10.91 | 10.81 | 0 | 0 | 0 | |
| 23/06/2025 |
11.00
|
0 | 11.00 | 11.00 | 11.00 | 0 | 0 | 0 | |
| 20/06/2025 |
10.91
|
16,600 | 10.72 | 11.00 | 10.72 | 0 | 0 | 0 | |
| 19/06/2025 |
11.00
|
0 | 11.00 | 11.00 | 11.00 | 0 | 0 | 0 | |
| 18/06/2025 |
11.00
|
0 | 11.00 | 11.00 | 11.00 | 0 | 0 | 0 | |
| 17/06/2025 |
11.00
|
100 | 11.00 | 11.00 | 11.00 | 0 | 0 | 0 | |
| 16/06/2025 |
10.81
|
900 | 11.00 | 11.00 | 10.81 | 0 | 0 | 0 | |
| 13/06/2025 |
10.91
|
6,500 | 10.63 | 11.00 | 10.63 | 0 | 0 | 0 | |
| 12/06/2025 |
10.72
|
22,300 | 11.00 | 11.00 | 10.44 | 0 | 0 | 0 | |
| 11/06/2025 |
10.25
|
18,400 | 10.91 | 10.91 | 10.25 | 0 | 0 | 0 | |
| 10/06/2025 |
11.09
|
0 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 | |
| 09/06/2025 |
11.09
|
700 | 11.28 | 11.28 | 11.09 | 0 | 0 | 0 | |
| 06/06/2025 |
10.91
|
2,300 | 11.00 | 11.00 | 10.91 | 0 | 0 | 0 | |
| 05/06/2025 |
11.09
|
600 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 | |
| 04/06/2025 |
11.00
|
7,000 | 11.00 | 11.00 | 10.91 | 0 | 0 | 0 | |
| 03/06/2025 |
11.00
|
3,300 | 11.00 | 11.19 | 11.00 | 0 | 0 | 0 | |
| 02/06/2025 |
11.19
|
4,000 | 11.09 | 11.19 | 11.09 | 0 | 0 | 0 | |
| 30/05/2025 |
11.00
|
1,200 | 11.09 | 11.09 | 11.00 | 0 | 0 | 0 | |
| 29/05/2025 |
11.09
|
100 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 | |