| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-01) |
-0.20 | -1.90% | 24,400 | 100 | 0 |
9.80
10.50
10.30
|
|
2 tháng
(2026-06-01) |
-0.40 | -3.74% | 42,700 | 100 | 0 |
9.80
10.70
10.30
|
|
3 tháng
(2026-05-04) |
-0.40 | -3.78% | 48,200 | -500 | 0 |
9.80
10.99
10.30
|
|
6 tháng
(2026-02-02) |
-0.31 | -2.91% | 86,700 | -500 | 0 |
9.80
11.28
10.30
|
|
12 tháng
(2025-08-05) |
-0.14 | -1.36% | 176,600 | -12,700 | -0.1 |
9.80
11.45
10.30
|
|
24 tháng
(2024-08-12) |
1.13 | 12.34% | 534,457 | 23,800 | 0.3 |
8.66
11.45
10.30
|
|
36 tháng
(2023-08-16) |
0.88 | 9.37% | 738,730 | -4,600 | -0.0 |
7.64
11.45
10.30
|
|
60 tháng
(2021-08-26) |
3.38 | 48.84% | 3,654,735 | -5,800 | -0.0 |
6.72
11.45
10.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 10/10/2025 |
10.99
|
1,000 | 10.99 | 10.99 | 10.99 | 0 | 800 | -0.0 | |
| 09/10/2025 |
10.99
|
4,800 | 10.81 | 10.99 | 10.81 | 0 | 0 | 0 | |
| 08/10/2025 |
10.62
|
600 | 10.99 | 10.99 | 10.62 | 0 | 500 | -0.0 | |
| 07/10/2025 |
10.99
|
1,600 | 10.99 | 10.99 | 10.99 | 0 | 1,500 | -0.0 | |
| 06/10/2025 |
10.99
|
700 | 10.99 | 10.99 | 10.99 | 0 | 500 | -0.0 | |
| 03/10/2025 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 02/10/2025 |
10.99
|
2,000 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 01/10/2025 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 30/09/2025 |
10.99
|
4,100 | 10.62 | 10.99 | 10.62 | 0 | 0 | 0 | |
| 29/09/2025 |
10.62
|
0 | 10.62 | 10.62 | 10.62 | 0 | 0 | 0 | |
| 26/09/2025 |
10.62
|
200 | 10.62 | 10.62 | 10.62 | 0 | 0 | 0 | |
| 25/09/2025 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 | |
| 24/09/2025 |
10.90
|
4,200 | 10.81 | 10.90 | 10.81 | 0 | 0 | 0 | |
| 23/09/2025 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 22/09/2025 |
10.99
|
200 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 19/09/2025 |
10.53
|
0 | 10.53 | 10.53 | 10.53 | 0 | 0 | 0 | |
| 18/09/2025 |
10.53
|
0 | 10.53 | 10.53 | 10.53 | 0 | 0 | 0 | |
| 17/09/2025 |
10.53
|
3,600 | 10.53 | 10.53 | 10.53 | 0 | 0 | 0 | |
| 16/09/2025 |
10.53
|
3,400 | 10.99 | 10.99 | 10.44 | 500 | 500 | 0 | |
| 15/09/2025 |
10.99
|
100 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 12/09/2025 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 11/09/2025 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 10/09/2025 |
10.99
|
4,000 | 10.62 | 10.99 | 10.62 | 0 | 0 | 0 | |
| 09/09/2025 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 08/09/2025 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 05/09/2025 |
10.99
|
1,100 | 11.17 | 11.72 | 10.99 | 0 | 300 | -0.0 | |
| 04/09/2025 |
10.72
|
0 | 10.72 | 10.72 | 10.72 | 0 | 0 | 0 | |
| 03/09/2025 |
10.72
|
0 | 10.72 | 10.72 | 10.72 | 0 | 0 | 0 | |
| 29/08/2025 |
10.72
|
0 | 10.72 | 10.72 | 10.72 | 0 | 0 | 0 | |
| 28/08/2025 |
10.72
|
600 | 10.72 | 10.72 | 10.72 | 0 | 600 | 0 | |
| 27/08/2025 |
10.72
|
0 | 10.72 | 10.72 | 10.72 | 0 | 0 | 0 | |
| 26/08/2025 |
10.72
|
0 | 10.72 | 10.72 | 10.72 | 0 | 0 | 0 | |
| 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 | |