| 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 | 0% | 98,600 | -300 | -0.0 |
10.50
11.60
10.65
|
|
2 tháng
(2026-07-20) |
-0.40 | -3.64% | 270,400 | -100 | -0.0 |
10.50
11.60
10.65
|
|
3 tháng
(2026-06-22) |
-0.40 | -3.64% | 343,600 | -600 | -0.0 |
10.50
11.60
10.65
|
|
6 tháng
(2026-03-23) |
0.19 | 1.82% | 719,700 | 3,100 | 0.0 |
9.95
11.60
10.65
|
|
12 tháng
(2025-09-23) |
-0.32 | -2.95% | 2,233,500 | -10,500 | -0.1 |
9.95
11.60
10.65
|
|
24 tháng
(2024-09-30) |
0.87 | 8.90% | 7,460,400 | -17,100 | -0.2 |
9.30
11.82
10.65
|
|
36 tháng
(2023-10-04) |
2.27 | 27.23% | 13,835,400 | -17,650 | -0.2 |
8.08
11.82
10.65
|
|
60 tháng
(2021-10-14) |
-4.30 | -28.88% | 60,112,200 | -346,930 | -14.2 |
6.77
18.05
10.65
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/09/2026 |
10.65
|
7,600 | 10.60 | 10.65 | 10.50 | 0 | 0 | 0 | |
| 17/09/2026 |
10.60
|
900 | 10.55 | 10.60 | 10.55 | 0 | 0 | 0 | |
| 16/09/2026 |
10.50
|
600 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
| 15/09/2026 |
10.75
|
300 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 | |
| 14/09/2026 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 | |
| 11/09/2026 |
10.70
|
3,100 | 10.65 | 10.90 | 10.65 | 0 | 100 | -0.0 | |
| 10/09/2026 |
10.85
|
8,600 | 10.80 | 10.85 | 10.80 | 0 | 0 | 0 | |
| 09/09/2026 |
10.80
|
7,400 | 10.80 | 10.85 | 10.60 | 0 | 0 | 0 | |
| 08/09/2026 |
10.65
|
12,000 | 10.70 | 10.85 | 10.60 | 0 | 0 | 0 | |
| 07/09/2026 |
10.70
|
1,600 | 10.75 | 10.80 | 10.70 | 0 | 0 | 0 | |
| 04/09/2026 |
10.80
|
3,400 | 10.80 | 10.85 | 10.70 | 0 | 0 | 0 | |
| 03/09/2026 |
10.80
|
5,100 | 10.75 | 10.80 | 10.75 | 0 | 0 | 0 | |
| 02/09/2026 |
11.25
|
1,700 | 11.10 | 11.25 | 11.10 | 0 | 0 | 0 | |
| 01/09/2026 |
11.60
|
24,400 | 12 | 12 | 11.55 | 0 | 0 | 0 | |
| 31/08/2026 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 | |
| 28/08/2026 |
10.75
|
3,100 | 10.65 | 10.75 | 10.65 | 0 | 0 | 0 | |
| 27/08/2026 |
10.80
|
3,900 | 10.60 | 10.80 | 10.60 | 0 | 0 | 0 | |
| 26/08/2026 |
10.60
|
900 | 10.70 | 10.70 | 10.60 | 0 | 0 | 0 | |
| 25/08/2026 |
10.55
|
2,200 | 10.50 | 10.55 | 10.50 | 0 | 0 | 0 | |
| 24/08/2026 |
10.75
|
7,300 | 10.60 | 10.75 | 10.50 | 0 | 200 | -0.0 | |
| 21/08/2026 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
| 20/08/2026 |
10.80
|
5,600 | 10.60 | 10.80 | 10.55 | 0 | 0 | 0 | |
| 19/08/2026 |
10.60
|
6,500 | 10.70 | 10.85 | 10.60 | 0 | 0 | 0 | |
| 18/08/2026 |
10.60
|
200 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 | |
| 17/08/2026 |
10.75
|
0 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 | |
| 14/08/2026 |
10.75
|
10,500 | 10.70 | 10.80 | 10.60 | 0 | 0 | 0 | |
| 13/08/2026 |
10.70
|
200 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 | |
| 12/08/2026 |
10.55
|
2,600 | 10.65 | 10.65 | 10.50 | 0 | 0 | 0 | |
| 11/08/2026 |
10.90
|
10,500 | 10.75 | 10.90 | 10.65 | 0 | 0 | 0 | |
| 10/08/2026 |
10.90
|
4,600 | 10.70 | 10.90 | 10.70 | 0 | 0 | 0 | |
| 07/08/2026 |
10.85
|
1,500 | 10.75 | 10.85 | 10.75 | 0 | 0 | 0 | |
| 06/08/2026 |
10.65
|
3,400 | 10.80 | 10.80 | 10.65 | 0 | 0 | 0 | |
| 05/08/2026 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 | |
| 04/08/2026 |
10.60
|
600 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 | |
| 03/08/2026 |
10.70
|
19,000 | 10.65 | 10.85 | 10.55 | 0 | 0 | 0 | |
| 31/07/2026 |
10.85
|
24,400 | 10.65 | 10.85 | 10.50 | 0 | 0 | 0 | |
| 30/07/2026 |
10.70
|
10,200 | 10.75 | 10.75 | 10.50 | 0 | 0 | 0 | |
| 29/07/2026 |
10.75
|
19,800 | 10.40 | 10.85 | 10.35 | 100 | 0 | 0.0 | |
| 28/07/2026 |
10.75
|
6,600 | 10.60 | 11.10 | 10.60 | 0 | 0 | 0 | |
| 27/07/2026 |
10.70
|
2,900 | 10.65 | 10.70 | 10.65 | 0 | 0 | 0 | |
| 24/07/2026 |
10.90
|
19,100 | 11 | 11 | 10.60 | 100 | 0 | 0.0 | |
| 23/07/2026 |
11
|
7,000 | 10.70 | 11 | 10.65 | 0 | 0 | 0 | |
| 22/07/2026 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 | |
| 21/07/2026 |
10.90
|
10,900 | 10.95 | 11.15 | 10.90 | 0 | 0 | 0 | |
| 20/07/2026 |
11
|
17,800 | 11 | 11 | 10.75 | 0 | 0 | 0 | |
| 17/07/2026 |
11
|
16,200 | 10.95 | 11.05 | 10.90 | 0 | 0 | 0 | |
| 16/07/2026 |
10.95
|
23,300 | 11.05 | 11.20 | 10.90 | 0 | 0 | 0 | |
| 15/07/2026 |
11.05
|
7,500 | 10.90 | 11.40 | 10.90 | 0 | 0 | 0 | |
| 14/07/2026 |
10.80
|
10,800 | 10.65 | 10.80 | 10.60 | 0 | 200 | -0.0 | |
| 13/07/2026 |
10.90
|
3,300 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 | |
| 10/07/2026 |
10.90
|
400 | 10.65 | 10.90 | 10.65 | 0 | 0 | 0 | |
| 09/07/2026 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 | |
| 08/07/2026 |
10.90
|
300 | 10.70 | 10.90 | 10.70 | 0 | 0 | 0 | |
| 07/07/2026 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 | |
| 06/07/2026 |
10.70
|
3,600 | 10.85 | 10.85 | 10.70 | 0 | 300 | -0.0 | |
| 03/07/2026 |
10.60
|
200 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 | |
| 02/07/2026 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 | |
| 01/07/2026 |
10.70
|
4,300 | 10.95 | 10.95 | 10.55 | 0 | 0 | 0 | |
| 30/06/2026 |
10.95
|
100 | 10.95 | 10.95 | 10.95 | 0 | 0 | 0 | |
| 29/06/2026 |
10.95
|
800 | 10.95 | 10.95 | 10.95 | 0 | 0 | 0 | |
| 26/06/2026 |
10.60
|
1,500 | 10.65 | 10.65 | 10.60 | 0 | 0 | 0 | |
| 25/06/2026 |
10.60
|
100 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 | |
| 24/06/2026 |
10.55
|
200 | 10.60 | 10.60 | 10.55 | 0 | 0 | 0 | |
| 23/06/2026 |
10.60
|
200 | 10.40 | 10.60 | 10.40 | 0 | 0 | 0 | |
| 22/06/2026 |
11
|
400 | 10.95 | 11 | 10.65 | 0 | 0 | 0 | |
| 19/06/2026 |
10.95
|
500 | 10.65 | 10.95 | 10.65 | 0 | 0 | 0 | |
| 18/06/2026 |
10.80
|
900 | 10.70 | 10.80 | 10.70 | 0 | 0 | 0 | |
| 17/06/2026: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
| 17/06/2026 |
10.70
|
1,300 | 10.80 | 10.80 | 10.70 | 0 | 0 | 0 | |
| 16/06/2026 |
10.55
|
8,300 | 10.74 | 10.74 | 10.55 | 0 | 0 | 0 | |
| 15/06/2026 |
10.64
|
10,500 | 10.55 | 10.64 | 10.50 | 100 | 0 | 0.0 | |
| 12/06/2026 |
10.55
|
3,700 | 10.55 | 10.69 | 10.55 | 0 | 0 | 0 | |
| 11/06/2026 |
10.64
|
200 | 10.64 | 10.64 | 10.64 | 0 | 0 | 0 | |
| 10/06/2026 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
| 09/06/2026 |
10.50
|
2,000 | 10.55 | 10.55 | 10.50 | 0 | 0 | 0 | |
| 08/06/2026 |
10.50
|
4,800 | 10.50 | 10.60 | 10.50 | 0 | 0 | 0 | |
| 05/06/2026 |
10.50
|
2,000 | 10.55 | 10.55 | 10.50 | 0 | 0 | 0 | |
| 04/06/2026 |
10.55
|
0 | 10.55 | 10.55 | 10.55 | 0 | 0 | 0 | |
| 03/06/2026 |
10.55
|
100 | 10.55 | 10.55 | 10.55 | 0 | 0 | 0 | |
| 02/06/2026 |
10.50
|
2,000 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
| 01/06/2026 |
10.50
|
3,000 | 10.50 | 10.50 | 10.50 | 200 | 0 | 0.0 | |
| 29/05/2026 |
10.64
|
4,300 | 10.64 | 10.64 | 10.50 | 0 | 0 | 0 | |
| 28/05/2026 |
10.69
|
2,300 | 10.69 | 10.69 | 10.69 | 0 | 2,000 | -0.0 | |
| 27/05/2026 |
10.69
|
100 | 10.69 | 10.69 | 10.69 | 0 | 0 | 0 | |
| 26/05/2026 |
10.64
|
7,000 | 10.78 | 10.78 | 10.60 | 0 | 0 | 0 | |
| 25/05/2026 |
10.60
|
3,300 | 10.60 | 10.60 | 10.50 | 0 | 0 | 0 | |
| 22/05/2026 |
10.60
|
20,300 | 10.64 | 10.69 | 10.60 | 0 | 0 | 0 | |
| 21/05/2026 |
10.41
|
3,000 | 10.46 | 10.46 | 10.41 | 0 | 0 | 0 | |
| 20/05/2026 |
10.78
|
700 | 10.78 | 10.78 | 10.78 | 0 | 0 | 0 | |
| 19/05/2026 |
10.50
|
1,700 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
| 18/05/2026 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
| 15/05/2026 |
10.50
|
4,400 | 10.50 | 10.55 | 10.50 | 0 | 0 | 0 | |
| 14/05/2026 |
10.78
|
100 | 10.78 | 10.78 | 10.78 | 0 | 0 | 0 | |
| 13/05/2026 |
10.60
|
1,200 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 | |
| 12/05/2026 |
10.60
|
1,900 | 10.55 | 10.60 | 10.50 | 0 | 0 | 0 | |
| 11/05/2026 |
10.60
|
3,300 | 10.60 | 10.60 | 10.60 | 2,100 | 0 | 0.0 | |
| 08/05/2026 |
10.60
|
1,700 | 10.50 | 10.60 | 10.50 | 0 | 0 | 0 | |
| 07/05/2026 |
10.55
|
15,300 | 10.69 | 10.69 | 10.41 | 0 | 0 | 0 | |
| 06/05/2026 |
10.69
|
14,400 | 10.74 | 10.74 | 10.69 | 0 | 0 | 0 | |
| 05/05/2026 |
10.69
|
13,700 | 10.88 | 10.88 | 10.69 | 0 | 0 | 0 | |
| 04/05/2026 |
11.06
|
100 | 11.06 | 11.06 | 11.06 | 0 | 0 | 0 | |