| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-18) |
-0.01 | -0.13% | 15,400 | -500 | 0 |
10.40
10.80
10.50
|
|
2 tháng
(2026-04-20) |
-0.20 | -1.91% | 17,800 | -600 | 0 |
10.40
10.99
10.50
|
|
3 tháng
(2026-03-19) |
-0.78 | -6.90% | 28,500 | -600 | 0 |
10.40
11.28
10.50
|
|
6 tháng
(2025-12-19) |
-0.95 | -8.29% | 73,000 | -600 | 0 |
10.40
11.45
10.50
|
|
12 tháng
(2025-06-23) |
-0.49 | -4.47% | 182,200 | -14,600 | -0.2 |
10.08
11.45
10.50
|
|
24 tháng
(2024-06-27) |
1.25 | 13.48% | 562,559 | 23,600 | 0.3 |
8.66
11.45
10.50
|
|
36 tháng
(2023-07-03) |
1.01 | 10.59% | 712,830 | -4,700 | -0.0 |
7.64
11.45
10.50
|
|
60 tháng
(2021-07-13) |
3.91 | 59.31% | 3,820,035 | 100 | 0.0 |
6.59
11.45
10.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 17/06/2026 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
| 16/06/2026 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
| 15/06/2026 |
10.50
|
1,000 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
| 12/06/2026 |
10.50
|
5,000 | 11 | 11 | 10.50 | 0 | 0 | 0 | |
| 11/06/2026 |
10.40
|
2,600 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 | |
| 10/06/2026 |
10.40
|
1,300 | 10.20 | 10.40 | 10 | 0 | 0 | 0 | |
| 09/06/2026 |
10.50
|
2,000 | 10.50 | 10.60 | 10.50 | 0 | 0 | 0 | |
| 08/06/2026 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 | |
| 05/06/2026 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 | |
| 04/06/2026 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 | |
| 03/06/2026 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 | |
| 02/06/2026 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 | |
| 01/06/2026 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 | |
| 29/05/2026: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 29/05/2026 |
10.70
|
1,000 | 10.90 | 10.90 | 10.70 | 0 | 500 | 0 | |
| 28/05/2026 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
| 27/05/2026 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
| 26/05/2026 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
| 25/05/2026 |
10.80
|
600 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
| 22/05/2026 |
10.80
|
1,000 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
| 21/05/2026 |
10.51
|
0 | 10.51 | 10.51 | 10.51 | 0 | 0 | 0 | |
| 20/05/2026 |
10.51
|
900 | 10.51 | 10.51 | 10.51 | 0 | 0 | 0 | |
| 19/05/2026 |
10.51
|
0 | 10.51 | 10.51 | 10.51 | 0 | 0 | 0 | |
| 18/05/2026 |
10.51
|
0 | 10.51 | 10.51 | 10.51 | 0 | 0 | 0 | |
| 15/05/2026 |
10.51
|
0 | 10.51 | 10.51 | 10.51 | 0 | 0 | 0 | |
| 14/05/2026 |
10.51
|
100 | 10.51 | 10.51 | 10.51 | 0 | 100 | 0 | |
| 13/05/2026 |
10.51
|
700 | 10.51 | 10.51 | 10.51 | 0 | 0 | 0 | |
| 12/05/2026 |
10.51
|
100 | 10.51 | 10.51 | 10.51 | 0 | 0 | 0 | |
| 11/05/2026 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 08/05/2026 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 07/05/2026 |
10.99
|
100 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 06/05/2026 |
10.70
|
1,000 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 | |
| 05/05/2026 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 | |
| 04/05/2026 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 | |
| 29/04/2026 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 | |
| 28/04/2026 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 | |
| 24/04/2026 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 | |
| 23/04/2026 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 | |
| 22/04/2026 |
10.70
|
400 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 | |
| 21/04/2026 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 | |
| 20/04/2026 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 | |
| 17/04/2026 |
10.70
|
800 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 | |
| 16/04/2026 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 | |
| 15/04/2026 |
10.70
|
300 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 | |
| 14/04/2026 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 | |
| 13/04/2026 |
10.70
|
200 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 | |
| 10/04/2026 |
10.70
|
300 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 | |
| 09/04/2026 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 | |
| 08/04/2026 |
10.70
|
100 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 | |
| 07/04/2026 |
10.70
|
300 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 | |
| 06/04/2026 |
10.51
|
100 | 10.51 | 10.51 | 10.51 | 0 | 0 | 0 | |
| 03/04/2026 |
11.09
|
0 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 | |
| 02/04/2026 |
11.09
|
0 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 | |
| 01/04/2026 |
11.09
|
500 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 | |
| 31/03/2026 |
11.28
|
0 | 11.28 | 11.28 | 11.28 | 0 | 0 | 0 | |
| 30/03/2026 |
11.28
|
0 | 11.28 | 11.28 | 11.28 | 0 | 0 | 0 | |
| 27/03/2026 |
11.28
|
3,500 | 10.99 | 11.28 | 10.99 | 0 | 0 | 0 | |
| 26/03/2026 |
11.28
|
0 | 11.28 | 11.28 | 11.28 | 0 | 0 | 0 | |
| 25/03/2026 |
11.28
|
4,600 | 11.28 | 11.28 | 11.28 | 0 | 0 | 0 | |
| 24/03/2026 |
11.28
|
0 | 11.28 | 11.28 | 11.28 | 0 | 0 | 0 | |
| 23/03/2026 |
11.28
|
0 | 11.28 | 11.28 | 11.28 | 0 | 0 | 0 | |
| 20/03/2026 |
11.28
|
0 | 11.28 | 11.28 | 11.28 | 0 | 0 | 0 | |
| 19/03/2026 |
11.28
|
0 | 11.28 | 11.28 | 11.28 | 0 | 0 | 0 | |
| 18/03/2026 |
11.28
|
0 | 11.28 | 11.28 | 11.28 | 0 | 0 | 0 | |
| 17/03/2026 |
11.28
|
100 | 11.28 | 11.28 | 11.28 | 0 | 0 | 0 | |
| 16/03/2026 |
11.28
|
3,300 | 11.28 | 11.28 | 11.28 | 0 | 0 | 0 | |
| 13/03/2026 |
11.28
|
2,000 | 11.28 | 11.28 | 11.28 | 0 | 0 | 0 | |
| 12/03/2026 |
10.80
|
3,100 | 11.28 | 11.28 | 10.80 | 0 | 0 | 0 | |
| 11/03/2026 |
11.28
|
0 | 11.28 | 11.28 | 11.28 | 0 | 0 | 0 | |
| 10/03/2026 |
11.28
|
12,100 | 10.99 | 11.28 | 10.90 | 0 | 0 | 0 | |
| 09/03/2026 |
10.70
|
2,700 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 | |
| 06/03/2026 |
10.99
|
1,500 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 05/03/2026 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 04/03/2026 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 03/03/2026 |
10.99
|
800 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 02/03/2026 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 27/02/2026 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 26/02/2026 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 25/02/2026 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 24/02/2026 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 23/02/2026 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 13/02/2026 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 12/02/2026 |
10.99
|
1,400 | 11.18 | 11.18 | 10.99 | 0 | 0 | 0 | |
| 11/02/2026 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 10/02/2026 |
10.99
|
200 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 09/02/2026 |
10.61
|
100 | 10.61 | 10.61 | 10.61 | 0 | 0 | 0 | |
| 06/02/2026 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 05/02/2026 |
10.99
|
100 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 04/02/2026 |
10.61
|
0 | 10.61 | 10.61 | 10.61 | 0 | 0 | 0 | |
| 03/02/2026 |
10.61
|
0 | 10.61 | 10.61 | 10.61 | 0 | 0 | 0 | |
| 02/02/2026 |
10.61
|
0 | 10.61 | 10.61 | 10.61 | 0 | 0 | 0 | |
| 30/01/2026 |
10.61
|
0 | 10.61 | 10.61 | 10.61 | 0 | 0 | 0 | |
| 29/01/2026 |
10.61
|
0 | 10.61 | 10.61 | 10.61 | 0 | 0 | 0 | |
| 28/01/2026 |
10.61
|
7,400 | 10.99 | 10.99 | 10.61 | 0 | 0 | 0 | |
| 27/01/2026 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 26/01/2026 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 23/01/2026 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 22/01/2026 |
10.99
|
2,100 | 10.61 | 10.99 | 10.61 | 0 | 0 | 0 | |
| 21/01/2026 |
11.09
|
0 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 | |
| 20/01/2026 |
11.09
|
200 | 10.61 | 11.09 | 10.61 | 0 | 0 | 0 | |
| 19/01/2026 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |