| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
-0.24 | -2.09% | 56,600 | -2,900 | 0 |
10.60
11.55
11.10
|
|
2 tháng
(2026-07-13) |
0.08 | 0.74% | 114,100 | -2,700 | 0 |
10.60
11.55
11.10
|
|
3 tháng
(2026-06-15) |
0.17 | 1.58% | 138,400 | -800 | 0 |
10.60
11.55
11.10
|
|
6 tháng
(2026-03-16) |
-0.05 | -0.49% | 246,300 | -10,900 | -0.1 |
10.60
11.55
11.10
|
|
12 tháng
(2025-09-16) |
-0.37 | -3.25% | 448,800 | -7,800 | -0.1 |
10.60
12.02
11.10
|
|
24 tháng
(2024-09-23) |
0.52 | 4.93% | 5,055,700 | 93,937 | 1.3 |
10.20
12.42
11.10
|
|
36 tháng
(2023-09-27) |
1.85 | 20.05% | 7,171,900 | 103,437 | 1.5 |
8.55
12.42
11.10
|
|
60 tháng
(2021-10-07) |
0.90 | 8.88% | 9,168,300 | 108,737 | -1.7 |
6.91
12.51
11.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 14/09/2026 |
11
|
1,300 | 11.10 | 11.10 | 11 | 0 | 0 | 0 | |
| 11/09/2026 |
11.10
|
1,100 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 | |
| 10/09/2026 |
11.10
|
1,600 | 11.10 | 11.15 | 11.10 | 0 | 0 | 0 | |
| 09/09/2026 |
11.10
|
100 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 | |
| 08/09/2026 |
11.15
|
300 | 11.15 | 11.15 | 11.15 | 100 | 0 | 0 | |
| 07/09/2026 |
11
|
6,600 | 11.05 | 11.05 | 11 | 0 | 0 | 0 | |
| 04/09/2026 |
11
|
2,600 | 10.70 | 11 | 10.70 | 0 | 0 | 0 | |
| 03/09/2026 |
10.90
|
1,000 | 10.60 | 10.90 | 10.60 | 0 | 0 | 0 | |
| 28/08/2026 |
10.60
|
2,200 | 10.80 | 10.90 | 10.60 | 0 | 0 | 0 | |
| 27/08/2026 |
10.80
|
3,200 | 11 | 11 | 10.70 | 0 | 0 | 0 | |
| 26/08/2026 |
10.90
|
1,400 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 | |
| 25/08/2026 |
10.95
|
9,900 | 10.85 | 11.45 | 10.85 | 0 | 3,000 | 0 | |
| 24/08/2026 |
11.55
|
600 | 11.55 | 11.55 | 11.55 | 0 | 0 | 0 | |
| 21/08/2026: Cổ tức tiền mặt tỉ lệ: 11% | |||||||||
| 21/08/2026 |
11.10
|
1,600 | 11.45 | 11.45 | 10.70 | 0 | 0 | 0 | |
| 20/08/2026 |
11.20
|
8,900 | 11.15 | 11.38 | 11.11 | 0 | 0 | 0 | |
| 19/08/2026 |
11.15
|
9,200 | 11.20 | 11.20 | 11.15 | 0 | 0 | 0 | |
| 18/08/2026 |
11.20
|
2,200 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 | |
| 17/08/2026 |
11.20
|
2,100 | 11.38 | 11.38 | 11.20 | 0 | 0 | 0 | |
| 14/08/2026 |
11.38
|
2,300 | 11.38 | 11.38 | 11.38 | 0 | 0 | 0 | |
| 13/08/2026 |
11.38
|
100 | 11.38 | 11.38 | 11.38 | 0 | 0 | 0 | |
| 12/08/2026 |
11.34
|
700 | 11.29 | 11.34 | 11.29 | 0 | 0 | 0 | |
| 11/08/2026 |
11.25
|
800 | 11.11 | 11.25 | 11.11 | 0 | 0 | 0 | |
| 10/08/2026 |
11.02
|
300 | 11.11 | 11.11 | 11.02 | 0 | 0 | 0 | |
| 07/08/2026 |
10.93
|
0 | 10.93 | 10.93 | 10.93 | 0 | 0 | 0 | |
| 06/08/2026 |
10.93
|
300 | 10.93 | 10.93 | 10.93 | 0 | 0 | 0 | |
| 05/08/2026 |
10.93
|
8,200 | 10.84 | 10.93 | 10.79 | 0 | 0 | 0 | |
| 04/08/2026 |
11.11
|
0 | 11.11 | 11.11 | 11.11 | 0 | 0 | 0 | |
| 03/08/2026 |
11.11
|
5,100 | 11.02 | 11.11 | 10.74 | 0 | 0 | 0 | |
| 31/07/2026 |
11.11
|
300 | 10.93 | 11.11 | 10.93 | 0 | 0 | 0 | |
| 30/07/2026 |
11.11
|
7,000 | 10.74 | 11.11 | 10.65 | 0 | 0 | 0 | |
| 29/07/2026 |
10.93
|
0 | 10.93 | 10.93 | 10.93 | 0 | 0 | 0 | |
| 28/07/2026 |
10.93
|
400 | 10.88 | 10.93 | 10.88 | 0 | 0 | 0 | |
| 27/07/2026 |
10.93
|
26,300 | 10.93 | 11.20 | 10.47 | 200 | 0 | 0 | |
| 24/07/2026 |
10.93
|
100 | 10.93 | 10.93 | 10.93 | 0 | 0 | 0 | |
| 23/07/2026 |
10.79
|
100 | 10.79 | 10.79 | 10.79 | 0 | 0 | 0 | |
| 22/07/2026 |
10.93
|
3,200 | 10.93 | 10.93 | 10.93 | 0 | 0 | 0 | |
| 21/07/2026 |
10.93
|
1,900 | 11.11 | 11.11 | 10.93 | 0 | 0 | 0 | |
| 20/07/2026 |
11.25
|
0 | 11.25 | 11.25 | 11.25 | 0 | 0 | 0 | |
| 17/07/2026 |
11.25
|
2,200 | 11.06 | 11.25 | 10.97 | 0 | 0 | 0 | |
| 16/07/2026 |
10.97
|
200 | 10.97 | 10.97 | 10.97 | 0 | 0 | 0 | |
| 15/07/2026 |
11.02
|
0 | 11.02 | 11.02 | 11.02 | 0 | 0 | 0 | |
| 14/07/2026 |
11.02
|
0 | 11.02 | 11.02 | 11.02 | 0 | 0 | 0 | |
| 13/07/2026 |
11.02
|
1,100 | 11.34 | 11.34 | 11.02 | 0 | 0 | 0 | |
| 10/07/2026 |
11.29
|
3,200 | 11.02 | 11.29 | 11.02 | 1,000 | 0 | 0 | |
| 09/07/2026 |
11.11
|
0 | 11.11 | 11.11 | 11.11 | 0 | 0 | 0 | |
| 08/07/2026 |
11.11
|
100 | 11.11 | 11.11 | 11.11 | 0 | 0 | 0 | |
| 07/07/2026 |
11.02
|
0 | 11.02 | 11.02 | 11.02 | 0 | 0 | 0 | |
| 06/07/2026 |
11.02
|
100 | 11.02 | 11.02 | 11.02 | 0 | 0 | 0 | |
| 03/07/2026 |
11.02
|
0 | 11.02 | 11.02 | 11.02 | 0 | 0 | 0 | |
| 02/07/2026 |
11.02
|
1,300 | 11.02 | 11.02 | 10.97 | 300 | 0 | 0 | |
| 01/07/2026 |
11.11
|
600 | 11.34 | 11.34 | 11.11 | 300 | 0 | 0 | |
| 30/06/2026 |
11.11
|
7,200 | 11.02 | 11.20 | 11.02 | 0 | 0 | 0 | |
| 29/06/2026 |
11.20
|
300 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 | |
| 26/06/2026 |
10.97
|
100 | 10.97 | 10.97 | 10.97 | 0 | 0 | 0 | |
| 25/06/2026 |
10.93
|
1,000 | 10.97 | 10.97 | 10.93 | 0 | 0 | 0 | |
| 24/06/2026 |
11.11
|
3,000 | 11.11 | 11.11 | 11.11 | 0 | 0 | 0 | |
| 23/06/2026 |
11.29
|
3,100 | 11.02 | 11.29 | 10.97 | 0 | 0 | 0 | |
| 22/06/2026 |
11.11
|
1,700 | 11.11 | 11.11 | 11.11 | 0 | 0 | 0 | |
| 19/06/2026 |
11.11
|
1,500 | 11.11 | 11.11 | 11.11 | 100 | 0 | 0 | |
| 18/06/2026 |
11.25
|
0 | 11.25 | 11.25 | 11.25 | 0 | 0 | 0 | |
| 17/06/2026 |
11.25
|
100 | 11.25 | 11.25 | 11.25 | 0 | 0 | 0 | |
| 16/06/2026 |
11.02
|
700 | 11.25 | 11.25 | 11.02 | 200 | 0 | 0 | |
| 15/06/2026 |
10.93
|
300 | 10.93 | 10.93 | 10.93 | 0 | 0 | 0 | |
| 12/06/2026 |
10.93
|
0 | 10.93 | 10.93 | 10.93 | 0 | 0 | 0 | |
| 11/06/2026 |
10.93
|
600 | 11.15 | 11.15 | 10.93 | 100 | 0 | 0 | |
| 10/06/2026 |
10.93
|
3,200 | 11.02 | 11.02 | 10.93 | 300 | 0 | 0 | |
| 09/06/2026 |
11.02
|
0 | 11.02 | 11.02 | 11.02 | 0 | 0 | 0 | |
| 08/06/2026 |
11.02
|
0 | 11.02 | 11.02 | 11.02 | 0 | 0 | 0 | |
| 05/06/2026 |
11.02
|
600 | 11.02 | 11.02 | 11.02 | 0 | 0 | 0 | |
| 04/06/2026 |
11.02
|
500 | 11.02 | 11.02 | 11.02 | 0 | 0 | 0 | |
| 03/06/2026 |
10.93
|
0 | 10.93 | 10.93 | 10.93 | 0 | 0 | 0 | |
| 02/06/2026 |
10.93
|
400 | 10.97 | 10.97 | 10.93 | 0 | 200 | 0 | |
| 01/06/2026 |
10.93
|
1,300 | 10.93 | 10.93 | 10.93 | 0 | 0 | 0 | |
| 29/05/2026 |
10.93
|
200 | 10.93 | 10.93 | 10.93 | 0 | 0 | 0 | |
| 28/05/2026 |
11.02
|
200 | 11.02 | 11.02 | 11.02 | 0 | 0 | 0 | |
| 27/05/2026 |
10.97
|
1,100 | 11.02 | 11.02 | 10.93 | 0 | 0 | 0 | |
| 26/05/2026 |
10.93
|
900 | 10.93 | 10.93 | 10.93 | 0 | 0 | 0 | |
| 25/05/2026 |
10.93
|
0 | 10.93 | 10.93 | 10.93 | 0 | 0 | 0 | |
| 22/05/2026 |
10.93
|
0 | 10.93 | 10.93 | 10.93 | 0 | 0 | 0 | |
| 21/05/2026 |
10.93
|
0 | 10.93 | 10.93 | 10.93 | 0 | 0 | 0 | |
| 20/05/2026 |
10.93
|
11,200 | 10.93 | 10.97 | 10.93 | 0 | 100 | 0 | |
| 19/05/2026 |
11.02
|
500 | 11.11 | 11.11 | 11.02 | 0 | 0 | 0 | |
| 18/05/2026 |
11.06
|
1,300 | 10.93 | 11.06 | 10.93 | 100 | 0 | 0 | |
| 15/05/2026 |
11.20
|
9,000 | 11.02 | 11.20 | 10.93 | 0 | 0 | 0 | |
| 14/05/2026 |
11.25
|
0 | 11.25 | 11.25 | 11.25 | 0 | 0 | 0 | |
| 13/05/2026 |
11.25
|
0 | 11.25 | 11.25 | 11.25 | 0 | 0 | 0 | |
| 12/05/2026 |
11.25
|
1,600 | 10.97 | 11.25 | 10.97 | 0 | 100 | 0 | |
| 11/05/2026 |
11.25
|
0 | 11.25 | 11.25 | 11.25 | 0 | 0 | 0 | |
| 08/05/2026 |
11.25
|
0 | 11.25 | 11.25 | 11.25 | 0 | 0 | 0 | |
| 07/05/2026 |
11.25
|
0 | 11.25 | 11.25 | 11.25 | 0 | 0 | 0 | |
| 06/05/2026 |
11.25
|
300 | 10.88 | 11.25 | 10.88 | 0 | 100 | 0 | |
| 05/05/2026 |
10.93
|
1,800 | 10.93 | 10.93 | 10.93 | 0 | 0 | 0 | |
| 04/05/2026 |
10.93
|
200 | 10.97 | 10.97 | 10.93 | 0 | 0 | 0 | |
| 29/04/2026 |
10.74
|
19,400 | 10.93 | 10.93 | 10.74 | 3,000 | 0 | 0 | |
| 28/04/2026 |
11.29
|
0 | 11.29 | 11.29 | 11.29 | 0 | 0 | 0 | |
| 24/04/2026 |
11.29
|
400 | 11.29 | 11.29 | 11.29 | 0 | 0 | 0 | |
| 23/04/2026 |
11.29
|
1,300 | 11.29 | 11.29 | 11.25 | 0 | 0 | 0 | |
| 22/04/2026 |
11.38
|
2,600 | 11.15 | 11.38 | 11.15 | 0 | 0 | 0 | |
| 21/04/2026 |
11.15
|
1,400 | 11.06 | 11.15 | 11.06 | 0 | 0 | 0 | |
| 20/04/2026 |
11.06
|
200 | 11.11 | 11.11 | 11.06 | 0 | 0 | 0 | |
| 17/04/2026 |
11.34
|
3,300 | 11.11 | 11.34 | 11.11 | 0 | 2,900 | 0 | |