| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
1.30 | 12.75% | 4,500 | -1,300 | -0.0 |
9.90
11.50
11.50
|
|
2 tháng
(2025-11-28) |
1 | 9.52% | 48,100 | -24,000 | -0.2 |
9.30
11.50
11.50
|
|
3 tháng
(2025-10-29) |
0.50 | 4.55% | 59,000 | -24,800 | -0.2 |
9.30
11.50
11.50
|
|
6 tháng
(2025-07-31) |
0.37 | 3.31% | 127,300 | -27,000 | -0.3 |
9.30
12.10
11.50
|
|
12 tháng
(2025-02-03) |
-0.89 | -7.18% | 316,617 | -24,000 | -0.2 |
9.30
12.58
11.50
|
|
24 tháng
(2024-02-07) |
-1.37 | -10.67% | 1,528,450 | -14,500 | -0.2 |
9.30
16.94
11.50
|
|
36 tháng
(2023-02-13) |
4.82 | 72.18% | 2,326,865 | 100 | -0.0 |
5.42
16.94
11.50
|
|
60 tháng
(2021-02-22) |
8.11 | 239.44% | 4,014,461 | 101 | -0.0 |
3.39
17.33
11.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 27/01/2026 |
11.50
|
0 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 | |
| 26/01/2026 |
11.50
|
0 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 | |
| 23/01/2026 |
11.50
|
0 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 | |
| 22/01/2026 |
11.50
|
100 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 | |
| 21/01/2026 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
| 20/01/2026 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
| 19/01/2026 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
| 16/01/2026 |
10.50
|
2,300 | 10.40 | 10.50 | 10.40 | 0 | 0 | 0 | |
| 15/01/2026 |
10.80
|
100 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
| 14/01/2026 |
9.90
|
500 | 10 | 10 | 9.90 | 0 | 0 | 0 | |
| 13/01/2026 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 300 | -0.0 | |
| 12/01/2026 |
10.20
|
300 | 10.20 | 10.20 | 10.20 | 0 | 500 | -0.0 | |
| 09/01/2026 |
10.20
|
600 | 10.20 | 10.20 | 10.20 | 0 | 200 | -0.0 | |
| 08/01/2026 |
10.20
|
300 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 | |
| 07/01/2026 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 | |
| 06/01/2026 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 300 | -0.0 | |
| 05/01/2026 |
10.20
|
300 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 | |
| 31/12/2025 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 | |
| 30/12/2025 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 | |
| 29/12/2025 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 | |
| 26/12/2025 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 | |
| 25/12/2025 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 | |
| 24/12/2025 |
10.20
|
400 | 10.20 | 10.20 | 10.20 | 0 | 400 | -0.0 | |
| 23/12/2025 |
10.10
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 | |
| 22/12/2025 |
10.20
|
600 | 10 | 10.20 | 10 | 0 | 600 | -0.0 | |
| 19/12/2025 |
9.90
|
4,900 | 9.90 | 9.90 | 9.80 | 1,300 | 4,900 | -0.0 | |
| 18/12/2025 |
10
|
5,600 | 9.90 | 10 | 9.90 | 0 | 3,500 | -0.0 | |
| 17/12/2025 |
10
|
6,700 | 10 | 10 | 9.90 | 400 | 1,700 | -0.0 | |
| 16/12/2025 |
10
|
7,300 | 10 | 10.20 | 10 | 200 | 5,900 | -0.1 | |
| 15/12/2025 |
10
|
700 | 10 | 10 | 10 | 300 | 700 | -0.0 | |
| 12/12/2025 |
10.20
|
1,200 | 10.10 | 10.20 | 10 | 200 | 1,200 | -0.0 | |
| 11/12/2025 |
10.20
|
800 | 10.10 | 10.20 | 10.10 | 0 | 800 | -0.0 | |
| 10/12/2025 |
10.20
|
600 | 10.10 | 10.20 | 10.10 | 0 | 600 | -0.0 | |
| 09/12/2025 |
10.10
|
600 | 10 | 10.10 | 10 | 0 | 600 | -0.0 | |
| 08/12/2025 |
10
|
200 | 10 | 10 | 10 | 0 | 200 | -0.0 | |
| 05/12/2025 |
10
|
400 | 10 | 10 | 10 | 0 | 400 | -0.0 | |
| 04/12/2025 |
10.20
|
4,300 | 10.20 | 10.20 | 10 | 0 | 1,800 | -0.0 | |
| 03/12/2025 |
10
|
600 | 10.20 | 10.20 | 10 | 0 | 400 | -0.0 | |
| 02/12/2025 |
10.20
|
1,400 | 9.80 | 10.20 | 9.80 | 0 | 1,400 | -0.0 | |
| 01/12/2025 |
9.30
|
5,900 | 10.20 | 10.20 | 9 | 0 | 0 | 0 | |
| 28/11/2025 |
10.50
|
1,400 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
| 27/11/2025 |
10.50
|
500 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
| 26/11/2025 |
10.50
|
800 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
| 25/11/2025 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
| 24/11/2025 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
| 21/11/2025 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
| 20/11/2025 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
| 19/11/2025 |
10.50
|
600 | 10.50 | 10.50 | 10.50 | 0 | 600 | -0.0 | |
| 18/11/2025 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
| 17/11/2025 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
| 14/11/2025 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
| 13/11/2025 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
| 12/11/2025 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
| 11/11/2025 |
10.50
|
200 | 10.50 | 10.50 | 10.50 | 0 | 200 | -0.0 | |
| 10/11/2025 |
10.40
|
8,700 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 | |
| 07/11/2025 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
| 06/11/2025 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
| 05/11/2025 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
| 04/11/2025 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
| 03/11/2025 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
| 31/10/2025 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
| 30/10/2025 |
10.80
|
100 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
| 29/10/2025 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 | |
| 28/10/2025 |
11
|
100 | 11 | 11 | 11 | 0 | 0 | 0 | |
| 27/10/2025 |
10.50
|
200 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
| 24/10/2025 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
| 23/10/2025 |
10.50
|
100 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
| 22/10/2025 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 | |
| 21/10/2025: Cổ tức tiền mặt tỉ lệ: 3.97% | |||||||||
| 21/10/2025 |
10.90
|
100 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 | |
| 20/10/2025 |
12.00
|
0 | 12.00 | 12.00 | 12.00 | 0 | 0 | 0 | |
| 17/10/2025 |
12.00
|
0 | 12.00 | 12.00 | 12.00 | 0 | 0 | 0 | |
| 16/10/2025 |
12.00
|
0 | 12.00 | 12.00 | 12.00 | 0 | 0 | 0 | |
| 15/10/2025 |
12.00
|
0 | 12.00 | 12.00 | 12.00 | 0 | 0 | 0 | |
| 14/10/2025 |
12.00
|
0 | 12.00 | 12.00 | 12.00 | 0 | 0 | 0 | |
| 13/10/2025 |
12.00
|
0 | 12.00 | 12.00 | 12.00 | 0 | 0 | 0 | |
| 10/10/2025 |
12.00
|
100 | 12.00 | 12.00 | 12.00 | 0 | 0 | 0 | |
| 09/10/2025 |
11.03
|
0 | 11.03 | 11.03 | 11.03 | 0 | 0 | 0 | |
| 08/10/2025 |
11.03
|
200 | 11.03 | 11.03 | 11.03 | 0 | 0 | 0 | |
| 07/10/2025 |
11.03
|
0 | 11.03 | 11.03 | 11.03 | 0 | 0 | 0 | |
| 06/10/2025 |
11.03
|
0 | 11.03 | 11.03 | 11.03 | 0 | 0 | 0 | |
| 03/10/2025 |
11.03
|
500 | 11.03 | 11.03 | 11.03 | 0 | 0 | 0 | |
| 02/10/2025 |
11.03
|
0 | 11.03 | 11.03 | 11.03 | 0 | 0 | 0 | |
| 01/10/2025 |
11.03
|
0 | 11.03 | 11.03 | 11.03 | 0 | 0 | 0 | |
| 30/09/2025 |
11.03
|
0 | 11.03 | 11.03 | 11.03 | 0 | 0 | 0 | |
| 29/09/2025 |
11.03
|
0 | 11.03 | 11.03 | 11.03 | 0 | 0 | 0 | |
| 26/09/2025 |
11.03
|
0 | 11.03 | 11.03 | 11.03 | 0 | 0 | 0 | |
| 25/09/2025 |
11.13
|
3,900 | 11.03 | 11.13 | 11.03 | 0 | 0 | 0 | |
| 24/09/2025 |
10.94
|
0 | 10.94 | 10.94 | 10.94 | 0 | 0 | 0 | |
| 23/09/2025 |
10.94
|
500 | 10.94 | 10.94 | 10.94 | 0 | 0 | 0 | |
| 22/09/2025 |
11.03
|
500 | 11.03 | 11.03 | 11.03 | 0 | 0 | 0 | |
| 19/09/2025 |
11.13
|
0 | 11.13 | 11.13 | 11.13 | 0 | 0 | 0 | |
| 18/09/2025 |
11.13
|
0 | 11.13 | 11.13 | 11.13 | 0 | 0 | 0 | |
| 17/09/2025 |
11.13
|
0 | 11.13 | 11.13 | 11.13 | 0 | 0 | 0 | |
| 16/09/2025 |
11.13
|
0 | 11.13 | 11.13 | 11.13 | 0 | 0 | 0 | |
| 15/09/2025 |
11.13
|
1,200 | 11.03 | 11.13 | 11.03 | 0 | 0 | 0 | |
| 12/09/2025 |
11.03
|
300 | 11.03 | 11.03 | 11.03 | 0 | 0 | 0 | |
| 11/09/2025 |
10.84
|
0 | 10.84 | 10.84 | 10.84 | 0 | 0 | 0 | |
| 10/09/2025 |
10.84
|
0 | 10.84 | 10.84 | 10.84 | 0 | 0 | 0 | |
| 09/09/2025 |
10.84
|
0 | 10.84 | 10.84 | 10.84 | 0 | 0 | 0 | |
| 08/09/2025 |
10.84
|
300 | 10.84 | 10.84 | 10.84 | 0 | 0 | 0 | |