| 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) |
-0.40 | -3.85% | 3,863,400 | -106,100 | -1.1 |
9.80
15
10.05
|
|
2 tháng
(2026-07-20) |
-0.75 | -6.98% | 7,943,500 | -325,500 | -3.4 |
9.80
15
10.05
|
|
3 tháng
(2026-06-22) |
-1.70 | -14.53% | 11,262,100 | -542,100 | -5.8 |
9.80
15
10.05
|
|
6 tháng
(2026-03-23) |
-2.49 | -19.92% | 26,015,300 | -2,750,900 | -34.5 |
9.41
15
10.05
|
|
12 tháng
(2025-09-23) |
-6.04 | -37.67% | 71,561,000 | -3,564,400 | -46.3 |
9.41
16.14
10.05
|
|
24 tháng
(2024-09-30) |
-12.30 | -55.16% | 240,004,700 | -12,519,500 | -263.0 |
7.03
27.62
10.05
|
|
36 tháng
(2023-10-04) |
-5.41 | -35.10% | 481,599,600 | -13,194,137 | -296.3 |
6.78
27.62
10.05
|
|
60 tháng
(2021-10-14) |
-10.32 | -50.80% | 845,038,900 | -7,257,863 | -163.9 |
6.26
27.62
10.05
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/09/2026 |
10.05
|
87,600 | 10 | 10.05 | 9.98 | 0 | 0 | 0 | |
| 17/09/2026 |
10
|
182,900 | 9.92 | 10.05 | 9.92 | 0 | 0 | 0 | |
| 16/09/2026 |
10
|
150,500 | 9.85 | 10.10 | 9.85 | 0 | 0 | 0 | |
| 15/09/2026 |
9.90
|
119,000 | 9.78 | 9.90 | 9.78 | 0 | 3,600 | -0.0 | |
| 14/09/2026 |
9.80
|
190,000 | 9.91 | 9.99 | 9.80 | 0 | 0 | 0 | |
| 11/09/2026 |
9.92
|
211,600 | 10.05 | 10.05 | 9.92 | 0 | 0 | 0 | |
| 10/09/2026 |
10.05
|
58,200 | 10.05 | 10.05 | 9.99 | 0 | 0 | 0 | |
| 09/09/2026 |
10
|
341,800 | 10.10 | 10.20 | 9.99 | 0 | 100,000 | -1.0 | |
| 08/09/2026 |
10.10
|
183,500 | 10.05 | 10.10 | 10 | 0 | 0 | 0 | |
| 07/09/2026 |
10.05
|
171,600 | 10.25 | 10.25 | 10.05 | 0 | 0 | 0 | |
| 04/09/2026 |
10.20
|
163,200 | 10.35 | 10.40 | 10.20 | 0 | 0 | 0 | |
| 03/09/2026 |
10.25
|
175,500 | 10.40 | 10.40 | 10.25 | 0 | 0 | 0 | |
| 02/09/2026 |
15
|
289,200 | 15 | 15.20 | 14.95 | 0 | 0 | 0 | |
| 01/09/2026 |
14.90
|
333,200 | 14.90 | 15.15 | 14.85 | 0 | 0 | 0 | |
| 31/08/2026 |
9.80
|
190,000 | 9.91 | 9.99 | 9.80 | 0 | 0 | 0 | |
| 28/08/2026 |
10.40
|
129,200 | 10.35 | 10.40 | 10.30 | 0 | 0 | 0 | |
| 27/08/2026 |
10.35
|
51,000 | 10.40 | 10.45 | 10.35 | 0 | 0 | 0 | |
| 26/08/2026 |
10.40
|
233,100 | 10.55 | 10.55 | 10.35 | 0 | 0 | 0 | |
| 25/08/2026 |
10.40
|
178,000 | 10.55 | 10.60 | 10.40 | 0 | 0 | 0 | |
| 24/08/2026 |
10.55
|
206,600 | 10.65 | 10.70 | 10.45 | 0 | 0 | 0 | |
| 21/08/2026 |
10.55
|
212,700 | 10.45 | 10.60 | 10.30 | 0 | 2,500 | -0.0 | |
| 20/08/2026 |
10.45
|
26,800 | 10.45 | 10.50 | 10.35 | 0 | 0 | 0 | |
| 19/08/2026 |
10.40
|
65,800 | 10.45 | 10.55 | 10.35 | 0 | 0 | 0 | |
| 18/08/2026 |
10.55
|
36,400 | 10.55 | 10.65 | 10.45 | 0 | 0 | 0 | |
| 17/08/2026 |
10.55
|
80,200 | 10.50 | 10.60 | 10.50 | 0 | 0 | 0 | |
| 14/08/2026 |
10.45
|
102,700 | 10.70 | 10.70 | 10.30 | 0 | 0 | 0 | |
| 13/08/2026 |
10.60
|
121,500 | 10.75 | 10.80 | 10.60 | 0 | 0 | 0 | |
| 12/08/2026 |
10.75
|
61,600 | 10.80 | 10.85 | 10.70 | 0 | 0 | 0 | |
| 11/08/2026 |
10.75
|
235,100 | 10.75 | 10.90 | 10.65 | 0 | 0 | 0 | |
| 10/08/2026 |
10.65
|
75,300 | 10.55 | 10.65 | 10.55 | 0 | 0 | 0 | |
| 07/08/2026 |
10.55
|
138,400 | 10.35 | 10.70 | 10.35 | 0 | 0 | 0 | |
| 06/08/2026 |
10.35
|
45,000 | 10.40 | 10.45 | 10.35 | 0 | 0 | 0 | |
| 05/08/2026 |
10.45
|
100,800 | 10.45 | 10.55 | 10.40 | 0 | 0 | 0 | |
| 04/08/2026 |
10.40
|
146,800 | 10.40 | 10.50 | 10.35 | 0 | 0 | 0 | |
| 03/08/2026 |
10.40
|
246,500 | 10.35 | 10.55 | 10.30 | 0 | 0 | 0 | |
| 31/07/2026 |
10.35
|
82,900 | 10.40 | 10.45 | 10.30 | 0 | 0 | 0 | |
| 30/07/2026 |
10.40
|
152,300 | 10.05 | 10.40 | 10.05 | 0 | 11,700 | -0.1 | |
| 29/07/2026 |
10.20
|
132,300 | 10.15 | 10.20 | 10.10 | 0 | 0 | 0 | |
| 28/07/2026 |
10.15
|
121,600 | 9.98 | 10.20 | 9.97 | 0 | 0 | 0 | |
| 27/07/2026 |
9.98
|
145,000 | 10.05 | 10.15 | 9.98 | 0 | 0 | 0 | |
| 24/07/2026 |
10
|
335,500 | 10.15 | 10.20 | 10 | 0 | 0 | 0 | |
| 23/07/2026 |
10.10
|
306,000 | 10.10 | 10.20 | 10 | 0 | 0 | 0 | |
| 22/07/2026 |
10.10
|
451,600 | 10.35 | 10.40 | 10.05 | 0 | 0 | 0 | |
| 21/07/2026 |
10.20
|
766,600 | 10.75 | 10.75 | 10.05 | 0 | 207,700 | -2.2 | |
| 20/07/2026 |
10.75
|
196,000 | 11 | 11 | 10.60 | 0 | 0 | 0 | |
| 17/07/2026 |
11
|
39,900 | 11.05 | 11.15 | 11 | 0 | 1,000 | -0.0 | |
| 16/07/2026 |
11.05
|
164,700 | 11.20 | 11.20 | 10.90 | 0 | 0 | 0 | |
| 15/07/2026 |
11.15
|
114,400 | 11.25 | 11.30 | 11 | 0 | 0 | 0 | |
| 14/07/2026 |
11.25
|
149,600 | 11.45 | 11.45 | 11.20 | 0 | 0 | 0 | |
| 13/07/2026 |
11.25
|
218,900 | 11.50 | 11.50 | 11.20 | 0 | 0 | 0 | |
| 10/07/2026 |
11.50
|
278,200 | 11.40 | 11.55 | 11.35 | 0 | 207,700 | -2.4 | |
| 09/07/2026 |
11.50
|
157,300 | 11.50 | 11.60 | 11.45 | 0 | 100 | -0.0 | |
| 08/07/2026 |
11.50
|
163,700 | 11.60 | 11.60 | 11.45 | 0 | 100 | -0.0 | |
| 07/07/2026 |
11.60
|
102,500 | 11.50 | 11.65 | 11.45 | 0 | 0 | 0 | |
| 06/07/2026 |
11.50
|
166,100 | 11.85 | 11.85 | 11.50 | 0 | 0 | 0 | |
| 03/07/2026 |
11.85
|
90,200 | 11.90 | 11.95 | 11.80 | 0 | 0 | 0 | |
| 02/07/2026 |
11.90
|
243,500 | 11.85 | 12.05 | 11.85 | 0 | 0 | 0 | |
| 01/07/2026 |
11.80
|
102,300 | 11.80 | 11.85 | 11.75 | 0 | 200 | -0.0 | |
| 30/06/2026 |
11.80
|
97,000 | 11.85 | 11.85 | 11.80 | 0 | 0 | 0 | |
| 29/06/2026 |
11.85
|
298,600 | 11.65 | 11.90 | 11.60 | 0 | 0 | 0 | |
| 26/06/2026 |
11.60
|
87,800 | 11.70 | 11.70 | 11.55 | 0 | 0 | 0 | |
| 25/06/2026 |
11.70
|
221,000 | 11.55 | 11.70 | 11.55 | 0 | 0 | 0 | |
| 24/06/2026 |
11.50
|
147,000 | 11.60 | 11.65 | 11.45 | 0 | 0 | 0 | |
| 23/06/2026 |
11.65
|
177,400 | 11.65 | 11.70 | 11.50 | 0 | 7,500 | -0.1 | |
| 22/06/2026 |
11.70
|
298,500 | 11.65 | 11.70 | 11.45 | 0 | 0 | 0 | |
| 19/06/2026 |
11.65
|
139,100 | 11.75 | 11.75 | 11.65 | 0 | 0 | 0 | |
| 18/06/2026 |
11.75
|
180,900 | 11.90 | 11.90 | 11.75 | 0 | 0 | 0 | |
| 17/06/2026 |
11.85
|
285,800 | 11.80 | 11.90 | 11.70 | 0 | 0 | 0 | |
| 16/06/2026 |
11.80
|
231,800 | 11.70 | 11.80 | 11.65 | 0 | 0 | 0 | |
| 15/06/2026 |
11.75
|
570,300 | 11.70 | 11.80 | 11.65 | 0 | 0 | 0 | |
| 12/06/2026 |
11.75
|
238,100 | 11.75 | 11.90 | 11.70 | 0 | 0 | 0 | |
| 11/06/2026 |
11.80
|
64,300 | 11.80 | 11.90 | 11.80 | 0 | 0 | 0 | |
| 10/06/2026 |
11.85
|
160,800 | 11.80 | 11.95 | 11.80 | 0 | 0 | 0 | |
| 09/06/2026 |
11.90
|
88,900 | 11.90 | 12 | 11.80 | 0 | 0 | 0 | |
| 08/06/2026 |
11.95
|
131,500 | 12 | 12.05 | 11.90 | 0 | 0 | 0 | |
| 05/06/2026 |
12.05
|
95,200 | 12.05 | 12.15 | 12.05 | 0 | 0 | 0 | |
| 04/06/2026 |
12.10
|
106,300 | 12.10 | 12.15 | 12.10 | 0 | 0 | 0 | |
| 03/06/2026: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 03/06/2026 |
12.10
|
228,900 | 12.20 | 12.35 | 12.05 | 0 | 0 | 0 | |
| 02/06/2026 |
12.20
|
256,400 | 12.49 | 12.49 | 12.01 | 0 | 0 | 0 | |
| 01/06/2026 |
12.44
|
115,300 | 12.54 | 12.54 | 12.30 | 0 | 0 | 0 | |
| 29/05/2026 |
12.44
|
565,300 | 12.15 | 12.68 | 12.10 | 0 | 0 | 0 | |
| 28/05/2026 |
12.10
|
97,700 | 12.15 | 12.20 | 12.06 | 0 | 0 | 0 | |
| 27/05/2026 |
12.10
|
150,700 | 12.10 | 12.20 | 12.01 | 0 | 0 | 0 | |
| 26/05/2026 |
12.01
|
141,600 | 11.96 | 12.06 | 11.91 | 0 | 0 | 0 | |
| 25/05/2026 |
11.91
|
206,000 | 11.91 | 12.10 | 11.86 | 0 | 88,600 | -1.1 | |
| 22/05/2026 |
11.91
|
339,500 | 12.01 | 12.06 | 11.86 | 0 | 161,400 | -2.0 | |
| 21/05/2026 |
12.01
|
160,600 | 12.10 | 12.15 | 12.01 | 0 | 20,000 | -0.3 | |
| 20/05/2026 |
12.10
|
268,100 | 12.10 | 12.15 | 11.86 | 0 | 0 | 0 | |
| 19/05/2026 |
12.10
|
308,400 | 12.10 | 12.20 | 11.86 | 0 | 26,200 | -0.3 | |
| 18/05/2026 |
12.10
|
142,000 | 12.20 | 12.30 | 12.10 | 0 | 53,800 | -0.7 | |
| 15/05/2026 |
12.20
|
523,400 | 12.10 | 12.25 | 12.06 | 0 | 250,000 | -3.2 | |
| 14/05/2026 |
12.10
|
295,900 | 12.10 | 12.25 | 12.06 | 0 | 223,600 | -2.8 | |
| 13/05/2026 |
12.10
|
193,600 | 12.10 | 12.20 | 11.91 | 0 | 50,000 | -0.6 | |
| 12/05/2026 |
12.06
|
107,700 | 12.01 | 12.20 | 11.91 | 0 | 6,500 | -0.1 | |
| 11/05/2026 |
12.01
|
261,000 | 12.15 | 12.25 | 12.01 | 0 | 103,100 | -1.3 | |
| 08/05/2026 |
12.15
|
153,300 | 12.34 | 12.44 | 12.15 | 0 | 12,300 | -0.2 | |
| 07/05/2026 |
12.30
|
123,000 | 12.34 | 12.49 | 12.25 | 0 | 50,000 | -0.6 | |
| 06/05/2026 |
12.25
|
246,000 | 12.20 | 12.39 | 12.20 | 0 | 84,100 | -1.1 | |
| 05/05/2026 |
12.15
|
109,400 | 12.25 | 12.39 | 12.15 | 0 | 37,100 | -0.5 | |
| 04/05/2026 |
12.25
|
520,200 | 12.39 | 12.39 | 12.10 | 0 | 41,800 | -0.5 | |