| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-18) |
-0.01 | -0.13% | 15,400 | -500 | 0 |
10.40
10.80
10.50
|
|
2 tháng
(2026-04-20) |
-0.20 | -1.91% | 17,800 | -600 | 0 |
10.40
10.99
10.50
|
|
3 tháng
(2026-03-19) |
-0.78 | -6.90% | 28,500 | -600 | 0 |
10.40
11.28
10.50
|
|
6 tháng
(2025-12-19) |
-0.95 | -8.29% | 73,000 | -600 | 0 |
10.40
11.45
10.50
|
|
12 tháng
(2025-06-23) |
-0.49 | -4.47% | 182,200 | -14,600 | -0.2 |
10.08
11.45
10.50
|
|
24 tháng
(2024-06-27) |
1.25 | 13.48% | 562,559 | 23,600 | 0.3 |
8.66
11.45
10.50
|
|
36 tháng
(2023-07-03) |
1.01 | 10.59% | 712,830 | -4,700 | -0.0 |
7.64
11.45
10.50
|
|
60 tháng
(2021-07-13) |
3.91 | 59.31% | 3,820,035 | 100 | 0.0 |
6.59
11.45
10.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 25/08/2025 |
10.72
|
1,200 | 10.72 | 10.72 | 10.72 | 0 | 1,200 | -0.0 | |
| 22/08/2025 |
10.99
|
800 | 10.53 | 10.99 | 10.53 | 0 | 800 | -0.0 | |
| 21/08/2025 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 20/08/2025 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 19/08/2025 |
10.99
|
100 | 10.99 | 10.99 | 10.99 | 100 | 100 | 0 | |
| 18/08/2025 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 15/08/2025 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 14/08/2025 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 13/08/2025 |
10.99
|
1,000 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 12/08/2025 |
10.99
|
6,900 | 10.90 | 10.99 | 10.90 | 0 | 1,800 | -0.0 | |
| 11/08/2025 |
10.62
|
0 | 10.62 | 10.62 | 10.62 | 0 | 0 | 0 | |
| 08/08/2025 |
10.62
|
1,500 | 10.62 | 10.62 | 10.62 | 0 | 0 | 0 | |
| 07/08/2025 |
11.27
|
0 | 11.27 | 11.27 | 11.27 | 0 | 0 | 0 | |
| 06/08/2025 |
11.27
|
600 | 11.45 | 11.45 | 11.27 | 0 | 500 | -0.0 | |
| 05/08/2025 |
10.44
|
200 | 10.44 | 10.44 | 10.44 | 0 | 0 | 0 | |
| 04/08/2025 |
10.53
|
0 | 10.53 | 10.53 | 10.53 | 0 | 0 | 0 | |
| 01/08/2025 |
10.53
|
0 | 10.53 | 10.53 | 10.53 | 0 | 0 | 0 | |
| 31/07/2025 |
10.53
|
0 | 10.53 | 10.53 | 10.53 | 0 | 0 | 0 | |
| 30/07/2025 |
10.53
|
3,100 | 10.81 | 10.99 | 10.53 | 0 | 0 | 0 | |
| 29/07/2025 |
10.53
|
1,900 | 10.53 | 10.53 | 10.53 | 0 | 1,900 | -0.0 | |
| 28/07/2025 |
10.35
|
600 | 10.53 | 10.53 | 10.35 | 100 | 0 | 0.0 | |
| 25/07/2025 |
10.35
|
1,600 | 10.35 | 10.35 | 10.35 | 0 | 0 | 0 | |
| 24/07/2025 |
10.35
|
0 | 10.35 | 10.35 | 10.35 | 0 | 0 | 0 | |
| 23/07/2025 |
10.35
|
0 | 10.35 | 10.35 | 10.35 | 0 | 0 | 0 | |
| 22/07/2025 |
10.35
|
0 | 10.35 | 10.35 | 10.35 | 0 | 0 | 0 | |
| 21/07/2025 |
10.35
|
0 | 10.35 | 10.35 | 10.35 | 0 | 0 | 0 | |
| 18/07/2025 |
10.35
|
200 | 10.99 | 10.99 | 10.35 | 0 | 0 | 0 | |
| 17/07/2025 |
10.81
|
2,200 | 10.44 | 10.44 | 10.44 | 0 | 0 | 0 | |
| 16/07/2025 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
| 15/07/2025 |
10.26
|
5,200 | 10.17 | 10.81 | 10.17 | 0 | 0 | 0 | |
| 14/07/2025 |
10.53
|
300 | 10.44 | 10.53 | 10.44 | 0 | 0 | 0 | |
| 11/07/2025 |
10.35
|
0 | 10.35 | 10.35 | 10.35 | 0 | 0 | 0 | |
| 10/07/2025 |
10.35
|
0 | 10.35 | 10.35 | 10.35 | 0 | 0 | 0 | |
| 09/07/2025 |
10.35
|
200 | 10.44 | 10.44 | 10.44 | 0 | 0 | 0 | |
| 08/07/2025 |
10.44
|
3,500 | 10.44 | 10.90 | 10.44 | 0 | 0 | 0 | |
| 07/07/2025 |
10.99
|
6,300 | 10.53 | 10.53 | 10.53 | 0 | 0 | 0 | |
| 04/07/2025 |
10.08
|
3,100 | 10.90 | 10.99 | 10.08 | 0 | 0 | 0 | |
| 03/07/2025 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 | |
| 02/07/2025 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 | |
| 01/07/2025 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 | |
| 30/06/2025 |
10.90
|
2,000 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 | |
| 27/06/2025 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 26/06/2025 |
10.99
|
5,700 | 10.81 | 10.99 | 10.81 | 0 | 0 | 0 | |
| 25/06/2025 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 24/06/2025 |
10.99
|
500 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 23/06/2025 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 20/06/2025 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 19/06/2025 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 18/06/2025 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 17/06/2025 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 16/06/2025 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 13/06/2025 |
10.99
|
2,100 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 12/06/2025 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 11/06/2025 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 10/06/2025 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 09/06/2025 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 06/06/2025 |
10.99
|
1,800 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 05/06/2025 |
10.99
|
100 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 04/06/2025 |
10.81
|
1,300 | 10.81 | 10.81 | 10.81 | 0 | 0 | 0 | |
| 03/06/2025 |
10.81
|
200 | 10.81 | 10.81 | 10.81 | 0 | 0 | 0 | |
| 02/06/2025 |
10.62
|
0 | 10.62 | 10.62 | 10.62 | 0 | 0 | 0 | |
| 30/05/2025 |
10.62
|
0 | 10.62 | 10.62 | 10.62 | 0 | 0 | 0 | |
| 29/05/2025: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 29/05/2025 |
10.62
|
300 | 11.27 | 11.27 | 10.62 | 0 | 0 | 0 | |
| 28/05/2025 |
10.53
|
1,300 | 10.53 | 10.53 | 10.53 | 0 | 0 | 0 | |
| 27/05/2025 |
10.53
|
2,100 | 10.45 | 10.62 | 10.45 | 0 | 0 | 0 | |
| 26/05/2025 |
10.53
|
8,400 | 10.45 | 10.53 | 10.45 | 0 | 0 | 0 | |
| 23/05/2025 |
10.45
|
2,400 | 10.45 | 10.45 | 10.45 | 100 | 0 | 0.0 | |
| 22/05/2025 |
10.45
|
0 | 10.45 | 10.45 | 10.45 | 0 | 0 | 0 | |
| 21/05/2025 |
10.45
|
0 | 10.45 | 10.45 | 10.45 | 0 | 0 | 0 | |
| 20/05/2025 |
10.45
|
0 | 10.45 | 10.45 | 10.45 | 0 | 0 | 0 | |
| 19/05/2025 |
10.45
|
400 | 10.45 | 10.45 | 10.45 | 0 | 0 | 0 | |
| 16/05/2025 |
10.45
|
0 | 10.45 | 10.45 | 10.45 | 0 | 0 | 0 | |
| 15/05/2025 |
10.45
|
0 | 10.45 | 10.45 | 10.45 | 0 | 0 | 0 | |
| 14/05/2025 |
10.45
|
0 | 10.45 | 10.45 | 10.45 | 0 | 0 | 0 | |
| 13/05/2025 |
10.45
|
3,600 | 10.45 | 10.45 | 10.45 | 0 | 0 | 0 | |
| 12/05/2025 |
10.45
|
6,400 | 10.45 | 10.53 | 10.45 | 0 | 0 | 0 | |
| 09/05/2025 |
10.01
|
8,800 | 9.92 | 10.01 | 9.92 | 0 | 0 | 0 | |
| 08/05/2025 |
10.01
|
300 | 10.01 | 10.01 | 10.01 | 100 | 0 | 0 | |
| 07/05/2025 |
10.01
|
1,800 | 10.36 | 10.36 | 9.92 | 700 | 0 | 0 | |
| 06/05/2025 |
9.92
|
16,000 | 9.66 | 9.92 | 9.66 | 200 | 0 | 0 | |
| 05/05/2025 |
10.45
|
500 | 10.45 | 10.45 | 10.45 | 0 | 0 | 0 | |
| 29/04/2025 |
10.45
|
100 | 10.45 | 10.45 | 10.45 | 0 | 0 | 0 | |
| 28/04/2025 |
10.45
|
1,000 | 10.45 | 10.45 | 10.45 | 1,000 | 0 | 0.0 | |
| 25/04/2025 |
10.36
|
0 | 10.36 | 10.36 | 10.36 | 0 | 0 | 0 | |
| 24/04/2025 |
10.36
|
100 | 10.36 | 10.36 | 10.36 | 0 | 0 | 0 | |
| 23/04/2025 |
10.36
|
2,000 | 10.36 | 10.36 | 10.36 | 0 | 0 | 0 | |
| 22/04/2025 |
10.36
|
2,000 | 10.36 | 10.36 | 10.36 | 0 | 0 | 0 | |
| 21/04/2025 |
10.53
|
2,600 | 10.53 | 10.53 | 10.53 | 0 | 0 | 0 | |
| 18/04/2025 |
10.53
|
1,800 | 10.45 | 10.53 | 10.45 | 0 | 0 | 0 | |
| 17/04/2025 |
10.45
|
200 | 10.27 | 10.45 | 10.27 | 0 | 0 | 0 | |
| 16/04/2025 |
10.36
|
0 | 10.36 | 10.36 | 10.36 | 0 | 0 | 0 | |
| 15/04/2025 |
10.36
|
800 | 10.36 | 10.36 | 10.27 | 0 | 0 | 0 | |
| 14/04/2025 |
10.36
|
0 | 10.36 | 10.36 | 10.36 | 0 | 0 | 0 | |
| 11/04/2025 |
10.36
|
500 | 10.45 | 10.53 | 10.36 | 0 | 100 | -0.0 | |
| 10/04/2025 |
10.53
|
6,300 | 10.45 | 10.53 | 10.45 | 100 | 0 | 0.0 | |
| 09/04/2025 |
10.45
|
0 | 10.45 | 10.45 | 10.45 | 0 | 0 | 0 | |
| 08/04/2025 |
10.45
|
900 | 10.45 | 10.45 | 10.45 | 0 | 0 | 0 | |
| 04/04/2025 |
10.36
|
5,200 | 10.36 | 10.36 | 10.18 | 0 | 0 | 0 | |
| 03/04/2025 |
10.36
|
7,100 | 10.53 | 10.53 | 10.27 | 0 | 0 | 0 | |
| 02/04/2025 |
10.53
|
0 | 10.53 | 10.53 | 10.53 | 0 | 0 | 0 | |