| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-06) |
0.50 | 4.85% | 12,100 | 0 | 0 |
9.30
12
10
|
|
2 tháng
(2026-06-04) |
0.51 | 4.96% | 18,000 | 0 | 0 |
9.30
12
10
|
|
3 tháng
(2026-05-05) |
0.42 | 4.01% | 27,900 | 0 | 0 |
9.30
12
10
|
|
6 tháng
(2026-02-04) |
0.23 | 2.15% | 52,000 | 0 | 0 |
9.25
12
10
|
|
12 tháng
(2025-08-08) |
-3.45 | -24.23% | 143,700 | 0 | 0 |
9.25
15.10
10
|
|
24 tháng
(2024-08-13) |
0.96 | 9.70% | 185,353 | -400 | 0 |
6.71
15.10
10
|
|
36 tháng
(2023-08-21) |
6.29 | 139.46% | 272,918 | 0 | 0.0 |
4.48
15.10
10
|
|
60 tháng
(2021-08-30) |
2.31 | 27.18% | 439,657 | 400 | 0.0 |
4.48
15.10
10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 04/08/2026 |
10
|
2,100 | 10 | 10 | 10 | 0 | 0 | 0 | |
| 03/08/2026 |
10
|
100 | 10 | 10 | 10 | 0 | 0 | 0 | |
| 31/07/2026 |
10.80
|
2,900 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
| 30/07/2026 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 | |
| 29/07/2026 |
12
|
200 | 12 | 12 | 12 | 0 | 0 | 0 | |
| 28/07/2026 |
11.30
|
0 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 | |
| 27/07/2026 |
11.30
|
1,000 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 | |
| 24/07/2026 |
11.10
|
0 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 | |
| 23/07/2026 |
11.10
|
600 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 | |
| 22/07/2026 |
11.10
|
800 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 | |
| 21/07/2026 |
10.50
|
1,400 | 10.40 | 10.50 | 10.40 | 0 | 0 | 0 | |
| 20/07/2026 |
10.20
|
300 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 | |
| 17/07/2026 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
| 16/07/2026 |
9.30
|
2,100 | 10.20 | 10.20 | 9.30 | 0 | 0 | 0 | |
| 15/07/2026 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 | |
| 14/07/2026 |
10.20
|
2,000 | 10.20 | 10.20 | 9.30 | 0 | 0 | 0 | |
| 13/07/2026 |
9.30
|
800 | 11.20 | 11.20 | 9.30 | 0 | 0 | 0 | |
| 10/07/2026 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 | |
| 09/07/2026 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 | |
| 08/07/2026 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 | |
| 07/07/2026 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 | |
| 06/07/2026 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 | |
| 03/07/2026 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 | |
| 02/07/2026 |
10.30
|
100 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 | |
| 01/07/2026 |
11.40
|
0 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 | |
| 30/06/2026 |
11.40
|
3,000 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 | |
| 29/06/2026 |
11.50
|
1,400 | 9.50 | 11.50 | 9.50 | 0 | 0 | 0 | |
| 26/06/2026 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
| 25/06/2026 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
| 24/06/2026 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
| 23/06/2026 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
| 22/06/2026 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
| 19/06/2026 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
| 18/06/2026 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
| 17/06/2026 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
| 16/06/2026 |
10.50
|
100 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
| 15/06/2026 |
10.20
|
100 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 | |
| 12/06/2026 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 | |
| 11/06/2026: Cổ tức tiền mặt tỉ lệ: 6.5% | |||||||||
| 11/06/2026 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 | |
| 10/06/2026 |
10.95
|
0 | 10.95 | 10.95 | 10.95 | 0 | 0 | 0 | |
| 09/06/2026 |
10.95
|
0 | 10.95 | 10.95 | 10.95 | 0 | 0 | 0 | |
| 08/06/2026 |
10.95
|
100 | 10.95 | 10.95 | 10.95 | 0 | 0 | 0 | |
| 05/06/2026 |
10.86
|
1,100 | 11.23 | 11.23 | 10.86 | 0 | 0 | 0 | |
| 04/06/2026 |
10.29
|
0 | 10.29 | 10.29 | 10.29 | 0 | 0 | 0 | |
| 03/06/2026 |
10.29
|
0 | 10.29 | 10.29 | 10.29 | 0 | 0 | 0 | |
| 02/06/2026 |
10.29
|
600 | 10.29 | 10.29 | 10.29 | 0 | 0 | 0 | |
| 01/06/2026 |
10.38
|
1,200 | 10.38 | 10.38 | 10.38 | 0 | 0 | 0 | |
| 29/05/2026 |
10.38
|
0 | 10.38 | 10.38 | 10.38 | 0 | 0 | 0 | |
| 28/05/2026 |
10.38
|
0 | 10.38 | 10.38 | 10.38 | 0 | 0 | 0 | |
| 27/05/2026 |
10.38
|
0 | 10.38 | 10.38 | 10.38 | 0 | 0 | 0 | |
| 26/05/2026 |
10.38
|
1,200 | 10.38 | 10.38 | 10.38 | 0 | 0 | 0 | |
| 25/05/2026 |
10.38
|
0 | 10.38 | 10.38 | 10.38 | 0 | 0 | 0 | |
| 22/05/2026 |
10.38
|
0 | 10.38 | 10.38 | 10.38 | 0 | 0 | 0 | |
| 21/05/2026 |
10.38
|
0 | 10.38 | 10.38 | 10.38 | 0 | 0 | 0 | |
| 20/05/2026 |
10.38
|
6,300 | 9.91 | 10.38 | 9.91 | 0 | 0 | 0 | |
| 19/05/2026 |
10.10
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 | |
| 18/05/2026 |
10.10
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 | |
| 15/05/2026 |
10.10
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 | |
| 14/05/2026 |
10.10
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 | |
| 13/05/2026 |
10.10
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 | |
| 12/05/2026 |
10.10
|
600 | 10.38 | 10.38 | 10.10 | 0 | 0 | 0 | |
| 11/05/2026 |
10.38
|
0 | 10.38 | 10.38 | 10.38 | 0 | 0 | 0 | |
| 08/05/2026 |
10.38
|
0 | 10.38 | 10.38 | 10.38 | 0 | 0 | 0 | |
| 07/05/2026 |
10.38
|
0 | 10.38 | 10.38 | 10.38 | 0 | 0 | 0 | |
| 06/05/2026 |
10.38
|
0 | 10.38 | 10.38 | 10.38 | 0 | 0 | 0 | |
| 05/05/2026 |
10.38
|
0 | 10.38 | 10.38 | 10.38 | 0 | 0 | 0 | |
| 04/05/2026 |
10.38
|
0 | 10.38 | 10.38 | 10.38 | 0 | 0 | 0 | |
| 29/04/2026 |
10.38
|
0 | 10.38 | 10.38 | 10.38 | 0 | 0 | 0 | |
| 28/04/2026 |
10.38
|
0 | 10.38 | 10.38 | 10.38 | 0 | 0 | 0 | |
| 24/04/2026 |
10.38
|
0 | 10.38 | 10.38 | 10.38 | 0 | 0 | 0 | |
| 23/04/2026 |
10.38
|
0 | 10.38 | 10.38 | 10.38 | 0 | 0 | 0 | |
| 22/04/2026 |
10.38
|
0 | 10.38 | 10.38 | 10.38 | 0 | 0 | 0 | |
| 21/04/2026 |
10.38
|
0 | 10.38 | 10.38 | 10.38 | 0 | 0 | 0 | |
| 20/04/2026 |
10.38
|
0 | 10.38 | 10.38 | 10.38 | 0 | 0 | 0 | |
| 17/04/2026 |
10.38
|
0 | 10.38 | 10.38 | 10.38 | 0 | 0 | 0 | |
| 16/04/2026 |
10.38
|
0 | 10.38 | 10.38 | 10.38 | 0 | 0 | 0 | |
| 15/04/2026 |
10.38
|
0 | 10.38 | 10.38 | 10.38 | 0 | 0 | 0 | |
| 14/04/2026 |
10.38
|
0 | 10.38 | 10.38 | 10.38 | 0 | 0 | 0 | |
| 13/04/2026 |
10.38
|
1,000 | 10.01 | 10.38 | 10.01 | 0 | 0 | 0 | |
| 10/04/2026 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
| 09/04/2026 |
9.44
|
6,300 | 10.01 | 10.38 | 9.44 | 0 | 0 | 0 | |
| 08/04/2026 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
| 07/04/2026 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
| 06/04/2026 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
| 03/04/2026 |
9.44
|
1,400 | 9.35 | 9.44 | 9.35 | 0 | 0 | 0 | |
| 02/04/2026 |
9.35
|
2,300 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 | |
| 01/04/2026 |
9.25
|
2,900 | 8.97 | 9.44 | 8.59 | 0 | 0 | 0 | |
| 31/03/2026 |
9.53
|
0 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
| 30/03/2026 |
9.53
|
0 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
| 27/03/2026 |
9.53
|
0 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
| 26/03/2026 |
9.53
|
0 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
| 25/03/2026 |
9.53
|
0 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
| 24/03/2026 |
9.53
|
0 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
| 23/03/2026 |
9.53
|
0 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
| 20/03/2026 |
9.53
|
0 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
| 19/03/2026 |
9.53
|
0 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
| 18/03/2026 |
9.53
|
0 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
| 17/03/2026 |
9.53
|
0 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
| 16/03/2026 |
9.53
|
0 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
| 13/03/2026 |
9.53
|
0 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
| 12/03/2026 |
9.53
|
0 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |