| 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) |
0.60 | 7.41% | 6,600 | 0 | 0 |
8.10
8.70
8.70
|
|
2 tháng
(2026-07-13) |
-0.30 | -3.33% | 7,700 | 0 | 0 |
8
9
8.70
|
|
3 tháng
(2026-06-15) |
-0.50 | -5.43% | 32,200 | 0 | 0 |
8
9.50
8.70
|
|
6 tháng
(2026-03-16) |
-0.50 | -5.43% | 43,300 | 0 | 0 |
8
9.75
8.70
|
|
12 tháng
(2025-09-16) |
0.33 | 3.92% | 100,300 | 0 | 0 |
8
10.12
8.70
|
|
24 tháng
(2024-09-23) |
1.46 | 20.20% | 627,883 | 0 | 0 |
7.07
10.12
8.70
|
|
36 tháng
(2023-09-27) |
0.51 | 6.21% | 742,101 | 0 | 0 |
5.65
11.93
8.70
|
|
60 tháng
(2021-10-07) |
-6.52 | -42.83% | 915,167 | 0 | 0 |
5.65
18.52
8.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 14/09/2026 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 11/09/2026 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 10/09/2026 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 09/09/2026 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 08/09/2026 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 07/09/2026 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 04/09/2026 |
8.70
|
4,000 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 03/09/2026 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 28/08/2026 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 27/08/2026 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 26/08/2026 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 25/08/2026 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 24/08/2026 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 21/08/2026 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 20/08/2026 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 19/08/2026 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 18/08/2026 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 17/08/2026 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 14/08/2026 |
8.60
|
400 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 13/08/2026 |
8.50
|
2,200 | 8.20 | 8.50 | 8.20 | 0 | 0 | 0 | |
| 12/08/2026 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 11/08/2026 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 10/08/2026 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 07/08/2026 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 06/08/2026 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 05/08/2026 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 04/08/2026 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 03/08/2026 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 31/07/2026 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 30/07/2026 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 29/07/2026 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 28/07/2026 |
8.10
|
100 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 27/07/2026 |
8
|
1,000 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 24/07/2026 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 23/07/2026 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 22/07/2026 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 21/07/2026 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 20/07/2026 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 17/07/2026 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 16/07/2026 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 15/07/2026 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 14/07/2026 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 13/07/2026 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 10/07/2026 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 09/07/2026 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 08/07/2026 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 07/07/2026 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 06/07/2026 |
9
|
1,000 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 03/07/2026 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 02/07/2026 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 01/07/2026 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 30/06/2026 |
9
|
1,100 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 29/06/2026 |
9
|
1,000 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 26/06/2026 |
9.20
|
600 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 25/06/2026 |
9.50
|
100 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
| 24/06/2026 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 23/06/2026 |
9.20
|
900 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 22/06/2026 |
9.20
|
200 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 19/06/2026 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 18/06/2026 |
9
|
19,600 | 8.90 | 9 | 8.90 | 0 | 0 | 0 | |
| 17/06/2026 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 16/06/2026 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 15/06/2026 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 12/06/2026 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 11/06/2026 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 10/06/2026 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 09/06/2026 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 08/06/2026 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 05/06/2026 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 04/06/2026 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 03/06/2026 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 02/06/2026 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 01/06/2026 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 29/05/2026 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 28/05/2026 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 27/05/2026 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 26/05/2026 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 25/05/2026 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 22/05/2026 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 21/05/2026 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 20/05/2026 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 19/05/2026: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
| 19/05/2026 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 18/05/2026 |
9.20
|
500 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 15/05/2026 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 14/05/2026 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 13/05/2026 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 12/05/2026 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 11/05/2026 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 08/05/2026 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 07/05/2026 |
9.20
|
500 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 06/05/2026 |
8.92
|
100 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
| 05/05/2026 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
| 04/05/2026 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
| 29/04/2026 |
8.92
|
1,100 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
| 28/04/2026 |
9.38
|
0 | 9.38 | 9.38 | 9.38 | 0 | 0 | 0 | |
| 24/04/2026 |
9.38
|
0 | 9.38 | 9.38 | 9.38 | 0 | 0 | 0 | |
| 23/04/2026 |
9.38
|
0 | 9.38 | 9.38 | 9.38 | 0 | 0 | 0 | |
| 22/04/2026 |
9.38
|
0 | 9.38 | 9.38 | 9.38 | 0 | 0 | 0 | |
| 21/04/2026 |
9.38
|
3,700 | 9.38 | 9.38 | 9.38 | 0 | 0 | 0 | |
| 20/04/2026 |
9.75
|
0 | 9.75 | 9.75 | 9.75 | 0 | 0 | 0 | |
| 17/04/2026 |
9.75
|
0 | 9.75 | 9.75 | 9.75 | 0 | 0 | 0 | |