| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
-0.30 | -2.78% | 10,200 | 0 | 0 |
10
11.20
10.50
|
|
2 tháng
(2026-07-20) |
0.30 | 2.94% | 27,800 | 0 | 0 |
10
12
10.50
|
|
3 tháng
(2026-06-22) |
0 | 0% | 37,100 | 0 | 0 |
9.30
12
10.50
|
|
6 tháng
(2026-03-23) |
0.97 | 10.13% | 62,300 | 0 | 0 |
9.25
12
10.50
|
|
12 tháng
(2025-09-23) |
-0.83 | -7.31% | 105,400 | 0 | 0 |
9.25
12
10.50
|
|
24 tháng
(2024-09-30) |
2.36 | 28.92% | 201,853 | -200 | -0.0 |
6.80
15.10
10.50
|
|
36 tháng
(2023-10-04) |
6.02 | 134.13% | 294,708 | 100 | 0.0 |
4.48
15.10
10.50
|
|
60 tháng
(2021-10-14) |
2.30 | 28.06% | 422,808 | 500 | 0.0 |
4.05
15.10
10.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 25/07/2025 |
11.52
|
1,100 | 11.52 | 11.52 | 11.52 | 0 | 0 | 0 | |
| 24/07/2025 |
10.48
|
300 | 10.48 | 10.48 | 10.48 | 0 | 0 | 0 | |
| 23/07/2025 |
9.53
|
1,200 | 9.91 | 9.91 | 9.53 | 0 | 0 | 0 | |
| 22/07/2025 |
9.53
|
10,100 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
| 21/07/2025 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
| 18/07/2025 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
| 17/07/2025 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
| 16/07/2025 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
| 15/07/2025 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
| 14/07/2025 |
9.44
|
100 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
| 11/07/2025 |
9.53
|
0 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
| 10/07/2025 |
9.53
|
0 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
| 09/07/2025 |
9.53
|
0 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
| 08/07/2025 |
9.53
|
0 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
| 07/07/2025 |
9.53
|
0 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
| 04/07/2025 |
9.53
|
0 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
| 03/07/2025 |
9.53
|
0 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
| 02/07/2025 |
9.53
|
0 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
| 01/07/2025 |
9.53
|
0 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
| 30/06/2025 |
9.53
|
0 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
| 27/06/2025 |
9.53
|
0 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
| 26/06/2025 |
9.53
|
0 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
| 25/06/2025 |
9.53
|
0 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
| 24/06/2025 |
9.53
|
0 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
| 23/06/2025 |
9.53
|
0 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
| 20/06/2025 |
9.53
|
0 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
| 19/06/2025 |
9.53
|
0 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
| 18/06/2025 |
9.53
|
0 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
| 17/06/2025 |
9.53
|
0 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
| 16/06/2025 |
9.53
|
0 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
| 13/06/2025 |
9.53
|
0 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
| 12/06/2025: Cổ tức tiền mặt tỉ lệ: 5.5% | |||||||||
| 12/06/2025 |
9.53
|
0 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
| 11/06/2025 |
9.49
|
0 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 | |
| 10/06/2025 |
9.49
|
0 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 | |
| 09/06/2025 |
9.49
|
0 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 | |
| 06/06/2025 |
9.49
|
0 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 | |
| 05/06/2025 |
9.49
|
0 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 | |
| 04/06/2025 |
9.49
|
2,800 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 | |
| 03/06/2025 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 | |
| 02/06/2025 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 | |
| 30/05/2025 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 | |
| 29/05/2025 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 | |
| 28/05/2025 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 | |
| 27/05/2025 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 | |
| 26/05/2025 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 | |
| 23/05/2025 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 | |
| 22/05/2025 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 | |
| 21/05/2025 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 | |
| 20/05/2025 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 | |
| 19/05/2025 |
9.04
|
200 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 | |
| 16/05/2025 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
| 15/05/2025 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
| 14/05/2025 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
| 13/05/2025 |
8.23
|
200 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
| 12/05/2025 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 | |
| 09/05/2025 |
7.79
|
400 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 | |
| 08/05/2025 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 07/05/2025 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 06/05/2025 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 05/05/2025 |
8.50
|
0 | 8.50 | 0 | 8.50 | 0 | 0 | 0 | |
| 02/05/2025 |
9.84
|
0 | 9.84 | 9.84 | 9.84 | 0 | 0 | 0 | |
| 01/05/2025 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
| 30/04/2025 |
9.93
|
0 | 9.93 | 9.93 | 9.93 | 0 | 0 | 0 | |
| 29/04/2025 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 28/04/2025 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 25/04/2025 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 24/04/2025 |
8.50
|
4,600 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 23/04/2025 |
9.31
|
0 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 | |
| 22/04/2025 |
9.31
|
0 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 | |
| 21/04/2025 |
9.31
|
0 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 | |
| 18/04/2025 |
9.31
|
0 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 | |
| 17/04/2025 |
9.31
|
0 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 | |
| 16/04/2025 |
9.31
|
0 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 | |
| 15/04/2025 |
9.31
|
0 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 | |
| 14/04/2025 |
9.31
|
0 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 | |
| 11/04/2025 |
9.31
|
0 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 | |
| 10/04/2025 |
9.31
|
0 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 | |
| 09/04/2025 |
9.31
|
0 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 | |
| 08/04/2025 |
9.31
|
0 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 | |
| 07/04/2025 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 | |
| 04/04/2025 |
9.31
|
0 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 | |
| 03/04/2025 |
9.31
|
0 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 | |
| 02/04/2025 |
9.31
|
0 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 | |
| 01/04/2025 |
9.31
|
100 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 | |
| 31/03/2025 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 28/03/2025 |
8.50
|
1 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 27/03/2025 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 26/03/2025 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 25/03/2025 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 24/03/2025 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 21/03/2025 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 20/03/2025 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 19/03/2025 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 18/03/2025 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 17/03/2025 |
9.93
|
0 | 9.93 | 9.93 | 9.93 | 0 | 0 | 0 | |
| 14/03/2025 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 13/03/2025 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 12/03/2025 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 11/03/2025 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 10/03/2025 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |