| 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) |
-0.70 | -6.51% | 2,599,400 | -102,500 | 0 |
9.92
10.75
9.92
|
|
2 tháng
(2026-07-13) |
-1.20 | -10.67% | 6,964,600 | -323,022 | 0 |
9.92
11.25
9.92
|
|
3 tháng
(2026-06-15) |
-1.70 | -14.47% | 11,003,600 | -538,662 | 0 |
9.92
11.90
9.92
|
|
6 tháng
(2026-03-16) |
-3.59 | -26.33% | 25,816,300 | -2,807,224 | -6.4 |
9.92
13.64
9.92
|
|
12 tháng
(2025-09-16) |
-6.47 | -39.18% | 69,811,700 | -3,128,924 | -11.3 |
9.92
16.52
9.92
|
|
24 tháng
(2024-09-23) |
-12.39 | -55.21% | 235,221,900 | -12,592,698 | -217.9 |
9.92
22.48
9.92
|
|
36 tháng
(2023-09-27) |
-5.56 | -35.63% | 468,494,200 | -13,665,225 | -267.6 |
9.92
26.43
9.92
|
|
60 tháng
(2021-10-07) |
-10.07 | -50.04% | 835,166,300 | -8,002,349 | -140.6 |
9.92
26.43
9.92
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 11/09/2026 |
9.92
|
211,600 | 10.05 | 10.05 | 9.92 | 0 | 0 | 0 | |
| 10/09/2026 |
10.05
|
58,200 | 10.05 | 10.05 | 9.99 | 0 | 0 | 0 | |
| 09/09/2026 |
10
|
341,800 | 10.10 | 10.20 | 9.99 | 0 | 100,000 | 0 | |
| 08/09/2026 |
10.10
|
183,500 | 10.05 | 10.10 | 10 | 0 | 0 | 0 | |
| 07/09/2026 |
10.05
|
171,600 | 10.25 | 10.25 | 10.05 | 0 | 0 | 0 | |
| 04/09/2026 |
10.20
|
163,200 | 10.35 | 10.40 | 10.20 | 0 | 0 | 0 | |
| 03/09/2026 |
10.25
|
175,500 | 10.40 | 10.40 | 10.25 | 0 | 0 | 0 | |
| 28/08/2026 |
10.40
|
129,200 | 10.35 | 10.40 | 10.30 | 0 | 0 | 0 | |
| 27/08/2026 |
10.35
|
51,000 | 10.40 | 10.45 | 10.35 | 0 | 0 | 0 | |
| 26/08/2026 |
10.40
|
233,100 | 10.55 | 10.55 | 10.35 | 0 | 0 | 0 | |
| 25/08/2026 |
10.40
|
178,000 | 10.55 | 10.60 | 10.40 | 0 | 0 | 0 | |
| 24/08/2026 |
10.55
|
206,600 | 10.65 | 10.70 | 10.45 | 0 | 0 | 0 | |
| 21/08/2026 |
10.55
|
212,700 | 10.45 | 10.60 | 10.30 | 0 | 2,500 | 0 | |
| 20/08/2026 |
10.45
|
26,800 | 10.45 | 10.50 | 10.35 | 0 | 0 | 0 | |
| 19/08/2026 |
10.40
|
65,800 | 10.45 | 10.55 | 10.35 | 0 | 0 | 0 | |
| 18/08/2026 |
10.55
|
36,400 | 10.55 | 10.65 | 10.45 | 0 | 0 | 0 | |
| 17/08/2026 |
10.55
|
80,200 | 10.50 | 10.60 | 10.50 | 0 | 0 | 0 | |
| 14/08/2026 |
10.45
|
102,700 | 10.70 | 10.70 | 10.30 | 0 | 0 | 0 | |
| 13/08/2026 |
10.60
|
121,500 | 10.75 | 10.80 | 10.60 | 0 | 0 | 0 | |
| 12/08/2026 |
10.75
|
61,600 | 10.80 | 10.85 | 10.70 | 0 | 0 | 0 | |
| 11/08/2026 |
10.75
|
235,100 | 10.75 | 10.90 | 10.65 | 0 | 0 | 0 | |
| 10/08/2026 |
10.65
|
75,300 | 10.55 | 10.65 | 10.55 | 0 | 0 | 0 | |
| 07/08/2026 |
10.55
|
138,400 | 10.35 | 10.70 | 10.35 | 0 | 0 | 0 | |
| 06/08/2026 |
10.35
|
45,000 | 10.40 | 10.45 | 10.35 | 0 | 0 | 0 | |
| 05/08/2026 |
10.45
|
100,800 | 10.45 | 10.55 | 10.40 | 0 | 0 | 0 | |
| 04/08/2026 |
10.40
|
146,800 | 10.40 | 10.50 | 10.35 | 0 | 0 | 0 | |
| 03/08/2026 |
10.40
|
246,500 | 10.35 | 10.55 | 10.30 | 0 | 0 | 0 | |
| 31/07/2026 |
10.35
|
82,900 | 10.40 | 10.45 | 10.30 | 0 | 0 | 0 | |
| 30/07/2026 |
10.40
|
152,300 | 10.05 | 10.40 | 10.05 | 0 | 11,742 | 0 | |
| 29/07/2026 |
10.20
|
132,300 | 10.15 | 10.20 | 10.10 | 0 | 0 | 0 | |
| 28/07/2026 |
10.15
|
121,600 | 9.98 | 10.20 | 9.97 | 0 | 0 | 0 | |
| 27/07/2026 |
9.98
|
145,000 | 10.05 | 10.15 | 9.98 | 0 | 0 | 0 | |
| 24/07/2026 |
10
|
335,500 | 10.15 | 10.20 | 10 | 0 | 0 | 0 | |
| 23/07/2026 |
10.10
|
306,000 | 10.10 | 10.20 | 10 | 0 | 0 | 0 | |
| 22/07/2026 |
10.10
|
451,600 | 10.35 | 10.40 | 10.05 | 0 | 0 | 0 | |
| 21/07/2026 |
10.20
|
766,600 | 10.75 | 10.75 | 10.05 | 0 | 207,780 | 0 | |
| 20/07/2026 |
10.75
|
196,000 | 11 | 11 | 10.60 | 0 | 0 | 0 | |
| 17/07/2026 |
11
|
39,900 | 11.05 | 11.15 | 11 | 0 | 1,000 | 0 | |
| 16/07/2026 |
11.05
|
164,700 | 11.20 | 11.20 | 10.90 | 0 | 0 | 0 | |
| 15/07/2026 |
11.15
|
114,400 | 11.25 | 11.30 | 11 | 0 | 0 | 0 | |
| 14/07/2026 |
11.25
|
149,600 | 11.45 | 11.45 | 11.20 | 0 | 0 | 0 | |
| 13/07/2026 |
11.25
|
218,900 | 11.50 | 11.50 | 11.20 | 0 | 0 | 0 | |
| 10/07/2026 |
11.50
|
278,200 | 11.40 | 11.55 | 11.35 | 0 | 207,700 | 0 | |
| 09/07/2026 |
11.50
|
157,300 | 11.50 | 11.60 | 11.45 | 0 | 100 | 0 | |
| 08/07/2026 |
11.50
|
163,700 | 11.60 | 11.60 | 11.45 | 0 | 100 | 0 | |
| 07/07/2026 |
11.60
|
102,500 | 11.50 | 11.65 | 11.45 | 0 | 0 | 0 | |
| 06/07/2026 |
11.50
|
166,100 | 11.85 | 11.85 | 11.50 | 0 | 0 | 0 | |
| 03/07/2026 |
11.85
|
90,200 | 11.90 | 11.95 | 11.80 | 0 | 0 | 0 | |
| 02/07/2026 |
11.90
|
243,500 | 11.85 | 12.05 | 11.85 | 0 | 0 | 0 | |
| 01/07/2026 |
11.80
|
102,300 | 11.80 | 11.85 | 11.75 | 0 | 200 | 0 | |
| 30/06/2026 |
11.80
|
97,000 | 11.85 | 11.85 | 11.80 | 0 | 0 | 0 | |
| 29/06/2026 |
11.85
|
298,600 | 11.65 | 11.90 | 11.60 | 0 | 0 | 0 | |
| 26/06/2026 |
11.60
|
87,800 | 11.70 | 11.70 | 11.55 | 0 | 0 | 0 | |
| 25/06/2026 |
11.70
|
221,000 | 11.55 | 11.70 | 11.55 | 0 | 0 | 0 | |
| 24/06/2026 |
11.50
|
147,000 | 11.60 | 11.65 | 11.45 | 0 | 0 | 0 | |
| 23/06/2026 |
11.65
|
177,400 | 11.65 | 11.70 | 11.50 | 0 | 7,540 | 0 | |
| 22/06/2026 |
11.70
|
298,500 | 11.65 | 11.70 | 11.45 | 0 | 0 | 0 | |
| 19/06/2026 |
11.65
|
139,100 | 11.75 | 11.75 | 11.65 | 0 | 0 | 0 | |
| 18/06/2026 |
11.75
|
180,900 | 11.90 | 11.90 | 11.75 | 0 | 0 | 0 | |
| 17/06/2026 |
11.85
|
285,800 | 11.80 | 11.90 | 11.70 | 0 | 0 | 0 | |
| 16/06/2026 |
11.80
|
231,800 | 11.70 | 11.80 | 11.65 | 0 | 0 | 0 | |
| 15/06/2026 |
11.75
|
570,300 | 11.70 | 11.80 | 11.65 | 0 | 0 | 0 | |
| 12/06/2026 |
11.75
|
238,100 | 11.75 | 11.90 | 11.70 | 0 | 0 | 0 | |
| 11/06/2026 |
11.80
|
64,300 | 11.80 | 11.90 | 11.80 | 0 | 0 | 0 | |
| 10/06/2026 |
11.85
|
160,800 | 11.80 | 11.95 | 11.80 | 0 | 0 | 0 | |
| 09/06/2026 |
11.90
|
88,900 | 11.90 | 12 | 11.80 | 0 | 0 | 0 | |
| 08/06/2026 |
11.95
|
131,500 | 12 | 12.05 | 11.90 | 0 | 0 | 0 | |
| 05/06/2026 |
12.05
|
95,200 | 12.05 | 12.15 | 12.05 | 0 | 0 | 0 | |
| 04/06/2026 |
12.10
|
106,300 | 12.10 | 12.15 | 12.10 | 0 | 0 | 0 | |
| 03/06/2026: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 03/06/2026 |
12.10
|
228,900 | 12.20 | 12.35 | 12.05 | 0 | 0 | 0 | |
| 02/06/2026 |
12.20
|
256,400 | 12.49 | 12.49 | 12.01 | 0 | 0 | 0 | |
| 01/06/2026 |
12.44
|
115,300 | 12.54 | 12.54 | 12.30 | 0 | 0 | 0 | |
| 29/05/2026 |
12.44
|
565,300 | 12.15 | 12.68 | 12.10 | 0 | 0 | 0 | |
| 28/05/2026 |
12.10
|
97,700 | 12.15 | 12.20 | 12.06 | 0 | 0 | 0 | |
| 27/05/2026 |
12.10
|
150,700 | 12.10 | 12.20 | 12.01 | 0 | 0 | 0 | |
| 26/05/2026 |
12.01
|
141,600 | 11.96 | 12.06 | 11.91 | 0 | 0 | 0 | |
| 25/05/2026 |
11.91
|
206,000 | 11.91 | 12.10 | 11.86 | 0 | 88,600 | 0 | |
| 22/05/2026 |
11.91
|
339,500 | 12.01 | 12.06 | 11.86 | 0 | 161,400 | 0 | |
| 21/05/2026 |
12.01
|
160,600 | 12.10 | 12.15 | 12.01 | 0 | 20,000 | 0 | |
| 20/05/2026 |
12.10
|
268,100 | 12.10 | 12.15 | 11.86 | 0 | 0 | 0 | |
| 19/05/2026 |
12.10
|
308,400 | 12.10 | 12.20 | 11.86 | 0 | 26,200 | 0 | |
| 18/05/2026 |
12.10
|
142,000 | 12.20 | 12.30 | 12.10 | 0 | 53,800 | 0 | |
| 15/05/2026 |
12.20
|
523,400 | 12.10 | 12.25 | 12.06 | 0 | 250,000 | 0 | |
| 14/05/2026 |
12.10
|
295,900 | 12.10 | 12.25 | 12.06 | 0 | 223,600 | 0 | |
| 13/05/2026 |
12.10
|
193,600 | 12.10 | 12.20 | 11.91 | 0 | 50,000 | 0 | |
| 12/05/2026 |
12.06
|
107,700 | 12.01 | 12.20 | 11.91 | 0 | 6,500 | 0 | |
| 11/05/2026 |
12.01
|
261,000 | 12.15 | 12.25 | 12.01 | 0 | 103,100 | 0 | |
| 08/05/2026 |
12.15
|
153,300 | 12.34 | 12.44 | 12.15 | 0 | 12,300 | 0 | |
| 07/05/2026 |
12.30
|
123,000 | 12.34 | 12.49 | 12.25 | 0 | 50,000 | 0 | |
| 06/05/2026 |
12.25
|
246,000 | 12.20 | 12.39 | 12.20 | 0 | 84,100 | 0 | |
| 05/05/2026 |
12.15
|
109,400 | 12.25 | 12.39 | 12.15 | 0 | 37,100 | 0 | |
| 04/05/2026 |
12.25
|
520,200 | 12.39 | 12.39 | 12.10 | 0 | 41,800 | 0 | |
| 29/04/2026 |
12.39
|
128,800 | 12.30 | 12.49 | 12.30 | 0 | 0 | 0 | |
| 28/04/2026 |
12.39
|
304,700 | 12.68 | 12.73 | 12.39 | 0 | 7,580 | 0 | |
| 24/04/2026 |
12.54
|
304,800 | 12.63 | 12.82 | 12.54 | 0 | 8,100 | 0 | |
| 23/04/2026 |
12.58
|
236,900 | 12.58 | 12.82 | 12.49 | 0 | 59,900 | 0 | |
| 22/04/2026 |
12.68
|
308,300 | 12.73 | 12.78 | 12.54 | 0 | 0 | 0 | |
| 21/04/2026 |
12.78
|
202,900 | 12.87 | 12.87 | 12.68 | 0 | 23,600 | 0 | |
| 20/04/2026 |
12.87
|
225,400 | 12.87 | 12.92 | 12.78 | 0 | 2,182 | 0 | |
| 17/04/2026 |
12.87
|
141,000 | 12.87 | 12.92 | 12.82 | 0 | 0 | 0 | |