| 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) |
-0.36 | -3.94% | 1,364,300 | 0 | 0 |
7.83
12.27
8.97
|
|
2 tháng
(2026-07-20) |
-1.13 | -11.37% | 3,114,500 | -3,700 | -0.0 |
7.83
12.27
8.97
|
|
3 tháng
(2026-06-22) |
-1.95 | -18.07% | 4,541,200 | -4,400 | -0.0 |
7.83
12.27
8.97
|
|
6 tháng
(2026-03-23) |
-0.63 | -6.70% | 13,050,600 | -4,400 | -0.0 |
7.83
12.45
8.97
|
|
12 tháng
(2025-09-23) |
-5.66 | -39.06% | 34,663,900 | -4,400 | -0.0 |
7.83
14.76
8.97
|
|
24 tháng
(2024-09-30) |
-1.31 | -12.95% | 182,386,200 | -47,300 | -0.5 |
7.83
16.30
8.97
|
|
36 tháng
(2023-10-04) |
-0.36 | -3.94% | 325,418,200 | -50,700 | -0.6 |
7.53
16.30
8.97
|
|
60 tháng
(2021-10-14) |
-5.05 | -36.40% | 759,163,900 | -306,017 | -6.1 |
5.02
22.07
8.97
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/09/2026 |
8.97
|
13,700 | 8.98 | 8.98 | 8.80 | 0 | 0 | 0 | |
| 17/09/2026 |
8.83
|
30,700 | 8.61 | 8.85 | 8.60 | 0 | 0 | 0 | |
| 16/09/2026 |
8.70
|
53,600 | 8.70 | 8.75 | 8.60 | 0 | 0 | 0 | |
| 15/09/2026 |
8.75
|
24,600 | 8.90 | 8.90 | 8.58 | 0 | 0 | 0 | |
| 14/09/2026 |
8.65
|
46,400 | 8.87 | 8.87 | 8.65 | 0 | 0 | 0 | |
| 11/09/2026 |
8.87
|
54,100 | 9.05 | 9.05 | 8.86 | 0 | 0 | 0 | |
| 10/09/2026 |
9.05
|
53,300 | 9.10 | 9.10 | 8.90 | 0 | 0 | 0 | |
| 09/09/2026 |
9.10
|
63,100 | 9.12 | 9.16 | 8.80 | 0 | 0 | 0 | |
| 08/09/2026 |
9.20
|
23,400 | 9.23 | 9.23 | 9.09 | 0 | 0 | 0 | |
| 07/09/2026: Cổ tức tiền mặt tỉ lệ: 4% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/6 (Volume + 6%, Ratio=0.06) | |||||||||
| 07/09/2026 |
9.16
|
30,700 | 9.11 | 9.40 | 9.11 | 0 | 0 | 0 | |
| 04/09/2026 |
9.06
|
67,400 | 9.28 | 9.28 | 9.06 | 0 | 0 | 0 | |
| 03/09/2026 |
9.19
|
62,200 | 9.10 | 9.19 | 9.06 | 0 | 0 | 0 | |
| 02/09/2026 |
10.69
|
126,900 | 10.73 | 11.05 | 10.51 | 0 | 0 | 0 | |
| 01/09/2026 |
12.27
|
187,500 | 12.36 | 12.54 | 12.09 | 0 | 0 | 0 | |
| 31/08/2026 |
7.83
|
46,400 | 8.03 | 8.03 | 7.83 | 0 | 0 | 0 | |
| 28/08/2026 |
9.19
|
58,200 | 9.24 | 9.28 | 9.10 | 0 | 0 | 0 | |
| 27/08/2026 |
9.28
|
27,100 | 9.33 | 9.33 | 9.19 | 0 | 0 | 0 | |
| 26/08/2026 |
9.33
|
178,800 | 9.24 | 9.33 | 9.06 | 0 | 0 | 0 | |
| 25/08/2026 |
9.28
|
18,400 | 9.42 | 9.42 | 9.28 | 0 | 0 | 0 | |
| 24/08/2026 |
9.42
|
57,400 | 9.42 | 9.46 | 9.28 | 0 | 0 | 0 | |
| 21/08/2026 |
9.28
|
45,700 | 9.19 | 9.55 | 9.19 | 0 | 0 | 0 | |
| 20/08/2026 |
9.28
|
33,100 | 9.19 | 9.28 | 9.15 | 0 | 0 | 0 | |
| 19/08/2026 |
9.19
|
75,300 | 9.28 | 9.37 | 9.19 | 0 | 0 | 0 | |
| 18/08/2026 |
9.28
|
72,200 | 9.19 | 9.37 | 9.06 | 0 | 0 | 0 | |
| 17/08/2026 |
9.19
|
16,100 | 9.37 | 9.37 | 9.19 | 0 | 0 | 0 | |
| 14/08/2026 |
9.24
|
54,400 | 9.24 | 9.55 | 9.24 | 0 | 0 | 0 | |
| 13/08/2026 |
9.37
|
17,200 | 9.24 | 9.42 | 9.24 | 0 | 0 | 0 | |
| 12/08/2026 |
9.37
|
13,000 | 9.37 | 9.42 | 9.28 | 0 | 0 | 0 | |
| 11/08/2026 |
9.37
|
37,100 | 9.37 | 9.42 | 9.24 | 0 | 0 | 0 | |
| 10/08/2026 |
9.37
|
50,800 | 9.37 | 9.60 | 9.37 | 0 | 0 | 0 | |
| 07/08/2026 |
9.37
|
142,400 | 9.42 | 9.42 | 9.06 | 0 | 0 | 0 | |
| 06/08/2026 |
9.33
|
6,700 | 9.42 | 9.42 | 9.28 | 0 | 0 | 0 | |
| 05/08/2026 |
9.42
|
83,300 | 9.60 | 9.65 | 9.24 | 0 | 0 | 0 | |
| 04/08/2026 |
9.55
|
18,200 | 9.60 | 9.65 | 9.42 | 0 | 0 | 0 | |
| 03/08/2026 |
9.60
|
27,500 | 9.28 | 9.60 | 9.28 | 0 | 0 | 0 | |
| 31/07/2026 |
9.28
|
27,900 | 9.46 | 9.51 | 9.19 | 0 | 0 | 0 | |
| 30/07/2026 |
9.33
|
32,200 | 8.70 | 9.33 | 8.70 | 0 | 3,700 | -0.0 | |
| 29/07/2026 |
9.03
|
8,900 | 8.69 | 9.04 | 8.69 | 0 | 0 | 0 | |
| 28/07/2026 |
9.03
|
647,600 | 8.15 | 9.04 | 8.15 | 0 | 0 | 0 | |
| 27/07/2026 |
8.69
|
100,400 | 9.15 | 9.24 | 8.52 | 0 | 0 | 0 | |
| 24/07/2026 |
9.15
|
18,700 | 9.33 | 9.33 | 9.10 | 0 | 0 | 0 | |
| 23/07/2026 |
9.24
|
89,100 | 9.24 | 9.33 | 9.00 | 0 | 0 | 0 | |
| 22/07/2026 |
9.28
|
159,300 | 9.55 | 9.60 | 9.15 | 0 | 0 | 0 | |
| 21/07/2026 |
9.60
|
82,500 | 9.78 | 9.92 | 9.55 | 0 | 0 | 0 | |
| 20/07/2026 |
9.96
|
44,700 | 10.10 | 10.10 | 9.78 | 0 | 0 | 0 | |
| 17/07/2026 |
10.19
|
18,500 | 10.23 | 10.23 | 9.83 | 0 | 0 | 0 | |
| 16/07/2026 |
10.23
|
74,500 | 10.23 | 10.23 | 9.87 | 0 | 0 | 0 | |
| 15/07/2026 |
10.23
|
88,800 | 10.32 | 10.32 | 9.96 | 0 | 0 | 0 | |
| 14/07/2026 |
10.32
|
23,100 | 10.32 | 10.32 | 10.23 | 0 | 0 | 0 | |
| 13/07/2026 |
10.32
|
57,300 | 10.37 | 10.37 | 10.05 | 0 | 0 | 0 | |
| 10/07/2026 |
10.37
|
38,500 | 10.42 | 10.42 | 10.23 | 0 | 0 | 0 | |
| 09/07/2026 |
10.42
|
35,600 | 10.42 | 10.46 | 10.28 | 0 | 0 | 0 | |
| 08/07/2026 |
10.42
|
52,200 | 10.42 | 10.46 | 10.23 | 0 | 0 | 0 | |
| 07/07/2026 |
10.42
|
54,600 | 10.32 | 10.42 | 10.23 | 0 | 0 | 0 | |
| 06/07/2026 |
10.37
|
88,500 | 10.46 | 10.51 | 10.19 | 0 | 0 | 0 | |
| 03/07/2026 |
10.42
|
34,600 | 10.64 | 10.64 | 10.42 | 0 | 0 | 0 | |
| 02/07/2026 |
10.60
|
19,200 | 10.55 | 10.60 | 10.46 | 0 | 0 | 0 | |
| 01/07/2026 |
10.51
|
140,500 | 10.55 | 10.60 | 10.32 | 0 | 0 | 0 | |
| 30/06/2026 |
10.55
|
30,600 | 10.46 | 10.55 | 10.37 | 0 | 0 | 0 | |
| 29/06/2026 |
10.51
|
54,400 | 10.42 | 10.51 | 10.37 | 0 | 0 | 0 | |
| 26/06/2026 |
10.42
|
108,400 | 10.64 | 10.64 | 10.19 | 0 | 0 | 0 | |
| 25/06/2026 |
10.60
|
37,200 | 10.60 | 10.69 | 10.51 | 0 | 0 | 0 | |
| 24/06/2026 |
10.69
|
120,200 | 10.73 | 10.78 | 10.51 | 0 | 0 | 0 | |
| 23/06/2026 |
10.73
|
103,500 | 10.87 | 10.87 | 10.60 | 0 | 0 | 0 | |
| 22/06/2026 |
10.78
|
246,500 | 10.91 | 10.91 | 10.64 | 0 | 700 | -0.0 | |
| 19/06/2026 |
10.73
|
74,000 | 10.87 | 10.96 | 10.73 | 0 | 0 | 0 | |
| 18/06/2026 |
10.82
|
81,600 | 11.00 | 11.05 | 10.78 | 0 | 0 | 0 | |
| 17/06/2026 |
11.05
|
54,800 | 11.00 | 11.14 | 10.87 | 0 | 0 | 0 | |
| 16/06/2026 |
11.05
|
54,700 | 11.05 | 11.09 | 10.87 | 0 | 0 | 0 | |
| 15/06/2026 |
11.05
|
111,800 | 11.18 | 11.18 | 10.87 | 0 | 0 | 0 | |
| 12/06/2026 |
11.05
|
72,100 | 11.28 | 11.37 | 11.05 | 0 | 0 | 0 | |
| 11/06/2026 |
11.23
|
28,000 | 11.14 | 11.23 | 11.09 | 0 | 0 | 0 | |
| 10/06/2026 |
11.32
|
102,000 | 11.09 | 11.41 | 11.09 | 0 | 0 | 0 | |
| 09/06/2026 |
11.14
|
70,500 | 11.32 | 11.32 | 11.05 | 0 | 0 | 0 | |
| 08/06/2026 |
11.32
|
138,100 | 11.32 | 11.37 | 10.87 | 0 | 0 | 0 | |
| 05/06/2026 |
11.41
|
78,200 | 11.37 | 11.41 | 11.14 | 0 | 0 | 0 | |
| 04/06/2026 |
11.37
|
351,200 | 12.00 | 12.00 | 11.23 | 0 | 0 | 0 | |
| 03/06/2026 |
11.86
|
182,000 | 11.95 | 12.05 | 11.05 | 0 | 0 | 0 | |
| 02/06/2026 |
11.73
|
811,000 | 11.46 | 12.18 | 11.46 | 0 | 0 | 0 | |
| 01/06/2026 |
11.41
|
50,500 | 11.23 | 11.41 | 11.18 | 0 | 0 | 0 | |
| 29/05/2026 |
11.23
|
175,100 | 11.41 | 11.41 | 11.05 | 0 | 0 | 0 | |
| 28/05/2026 |
11.23
|
278,400 | 11.32 | 11.59 | 11.23 | 0 | 0 | 0 | |
| 27/05/2026 |
11.32
|
386,200 | 11.23 | 11.59 | 11.14 | 0 | 0 | 0 | |
| 26/05/2026 |
11.09
|
161,700 | 10.87 | 11.18 | 10.87 | 0 | 0 | 0 | |
| 25/05/2026 |
10.87
|
65,400 | 10.82 | 10.96 | 10.78 | 0 | 0 | 0 | |
| 22/05/2026 |
10.82
|
51,500 | 10.87 | 10.96 | 10.78 | 0 | 0 | 0 | |
| 21/05/2026 |
10.82
|
29,200 | 11.05 | 11.09 | 10.82 | 0 | 0 | 0 | |
| 20/05/2026 |
10.82
|
201,100 | 10.82 | 11.28 | 10.82 | 0 | 0 | 0 | |
| 19/05/2026 |
10.82
|
30,000 | 10.96 | 11.00 | 10.82 | 0 | 0 | 0 | |
| 18/05/2026 |
11.00
|
47,400 | 10.96 | 11.00 | 10.82 | 0 | 0 | 0 | |
| 15/05/2026 |
11.00
|
128,200 | 10.96 | 11.14 | 10.96 | 0 | 0 | 0 | |
| 14/05/2026 |
11.05
|
221,500 | 10.87 | 11.14 | 10.87 | 0 | 0 | 0 | |
| 13/05/2026 |
10.87
|
69,700 | 10.96 | 10.96 | 10.78 | 0 | 0 | 0 | |
| 12/05/2026 |
10.96
|
98,200 | 10.64 | 11.14 | 10.64 | 0 | 0 | 0 | |
| 11/05/2026 |
10.64
|
59,400 | 10.69 | 10.78 | 10.55 | 0 | 0 | 0 | |
| 08/05/2026 |
10.64
|
94,800 | 10.60 | 10.73 | 10.51 | 0 | 0 | 0 | |
| 07/05/2026 |
10.64
|
134,400 | 10.87 | 10.91 | 10.60 | 0 | 0 | 0 | |
| 06/05/2026 |
10.78
|
63,700 | 10.96 | 10.96 | 10.78 | 0 | 0 | 0 | |
| 05/05/2026 |
10.87
|
50,300 | 11.00 | 11.00 | 10.78 | 0 | 0 | 0 | |
| 04/05/2026 |
11.05
|
104,300 | 11.23 | 11.23 | 10.87 | 0 | 0 | 0 | |