| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-08) |
0.10 | 1.05% | 30,700 | 0 | 0 |
9.30
9.80
9.30
|
|
2 tháng
(2026-08-10) |
0.06 | 0.66% | 97,500 | 0 | 0 |
9.30
9.90
9.30
|
|
3 tháng
(2026-07-10) |
-0.30 | -3.03% | 136,200 | 0 | 0 |
9.30
9.90
9.30
|
|
6 tháng
(2026-04-13) |
-0.21 | -2.13% | 384,500 | 4,000 | 0.0 |
9.26
10.63
9.30
|
|
12 tháng
(2025-10-13) |
-0.12 | -1.22% | 925,700 | -1,600 | 0.0 |
8.99
10.63
9.30
|
|
24 tháng
(2024-10-18) |
1.33 | 16.03% | 4,164,270 | -73,900 | -0.8 |
7.08
10.63
9.30
|
|
36 tháng
(2023-10-24) |
1.62 | 20.26% | 5,753,085 | -133,700 | -1.4 |
7.08
10.63
9.30
|
|
60 tháng
(2021-11-03) |
-1.18 | -10.92% | 17,874,473 | 34,400 | 1.3 |
5.67
16.17
9.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 30/10/2026 |
9.30
|
2,100 | 9.40 | 9.40 | 9.30 | 0 | 0 | 0 | |
| 29/10/2026 |
9.30
|
4,200 | 9.40 | 9.50 | 9.30 | 0 | 0 | 0 | |
| 28/10/2026 |
9.40
|
200 | 9.50 | 9.50 | 9.40 | 0 | 0 | 0 | |
| 27/10/2026 |
9.50
|
2,100 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
| 26/10/2026 |
9.40
|
17,600 | 9.40 | 9.40 | 9.30 | 0 | 200 | 0 | |
| 23/10/2026 |
9.40
|
5,000 | 9.50 | 9.50 | 9.40 | 0 | 0 | 0 | |
| 22/10/2026 |
9.40
|
3,400 | 9.50 | 9.50 | 9.40 | 0 | 0 | 0 | |
| 21/10/2026 |
9.50
|
700 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
| 20/10/2026 |
9.40
|
6,900 | 9.50 | 9.50 | 9.30 | 0 | 0 | 0 | |
| 19/10/2026 |
9.40
|
600 | 9.50 | 9.50 | 9.40 | 0 | 0 | 0 | |
| 16/10/2026 |
9.40
|
2,300 | 9.50 | 9.50 | 9.40 | 0 | 0 | 0 | |
| 15/10/2026 |
9.30
|
1,900 | 9.40 | 9.50 | 9.30 | 0 | 0 | 0 | |
| 14/10/2026 |
9.40
|
200 | 9.50 | 9.50 | 9.40 | 0 | 0 | 0 | |
| 13/10/2026 |
9.30
|
2,600 | 9.50 | 9.50 | 9.30 | 0 | 0 | 0 | |
| 12/10/2026 |
9.50
|
1,100 | 9.30 | 9.50 | 9.30 | 0 | 0 | 0 | |
| 09/10/2026 |
9.30
|
2,600 | 9.60 | 9.60 | 9.30 | 0 | 0 | 0 | |
| 08/10/2026 |
9.60
|
100 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
| 07/10/2026 |
9.40
|
5,800 | 9.60 | 9.60 | 9.40 | 0 | 0 | 0 | |
| 06/10/2026 |
9.50
|
5,800 | 9.60 | 9.60 | 9.40 | 0 | 0 | 0 | |
| 05/10/2026 |
9.70
|
100 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
| 02/10/2026 |
9.60
|
400 | 9.70 | 9.70 | 9.60 | 0 | 0 | 0 | |
| 01/10/2026 |
9.50
|
2,000 | 9.70 | 9.70 | 9.50 | 0 | 0 | 0 | |
| 30/09/2026 |
9.70
|
100 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
| 29/09/2026 |
9.70
|
1,100 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
| 28/09/2026 |
9.70
|
100 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
| 25/09/2026 |
9.70
|
100 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
| 24/09/2026 |
9.50
|
2,000 | 9.70 | 9.70 | 9.50 | 0 | 0 | 0 | |
| 23/09/2026 |
9.80
|
600 | 9.70 | 9.80 | 9.70 | 0 | 0 | 0 | |
| 22/09/2026 |
9.60
|
3,100 | 9.70 | 9.70 | 9.50 | 0 | 0 | 0 | |
| 21/09/2026 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
| 18/09/2026 |
9.70
|
4,100 | 9.50 | 9.70 | 9.50 | 0 | 0 | 0 | |
| 17/09/2026 |
9.50
|
2,700 | 9.80 | 9.80 | 9.50 | 0 | 0 | 0 | |
| 16/09/2026 |
9.50
|
300 | 9.70 | 9.80 | 9.50 | 0 | 0 | 0 | |
| 15/09/2026 |
9.80
|
100 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 | |
| 14/09/2026 |
9.80
|
300 | 9.80 | 9.80 | 9.50 | 0 | 0 | 0 | |
| 11/09/2026 |
9.80
|
100 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 | |
| 10/09/2026 |
9.70
|
100 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
| 09/09/2026 |
9.80
|
600 | 9.50 | 9.80 | 9.50 | 0 | 0 | 0 | |
| 08/09/2026 |
9.50
|
1,100 | 9.80 | 9.80 | 9.50 | 0 | 0 | 0 | |
| 07/09/2026: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 07/09/2026 |
9.60
|
3,700 | 9.90 | 9.90 | 9.60 | 0 | 0 | 0 | |
| 04/09/2026 |
9.90
|
8,800 | 9.90 | 9.99 | 9.72 | 0 | 0 | 0 | |
| 03/09/2026 |
9.90
|
7,800 | 9.81 | 9.99 | 9.81 | 0 | 0 | 0 | |
| 28/08/2026 |
9.72
|
700 | 9.72 | 9.81 | 9.72 | 0 | 0 | 0 | |
| 27/08/2026 |
9.63
|
20,000 | 9.63 | 9.63 | 9.63 | 0 | 0 | 0 | |
| 26/08/2026 |
9.81
|
800 | 9.81 | 9.81 | 9.72 | 0 | 0 | 0 | |
| 25/08/2026 |
9.81
|
5,500 | 9.81 | 9.90 | 9.81 | 0 | 0 | 0 | |
| 24/08/2026 |
9.81
|
11,500 | 9.81 | 9.81 | 9.81 | 0 | 0 | 0 | |
| 21/08/2026 |
9.81
|
1,100 | 9.63 | 9.81 | 9.63 | 0 | 0 | 0 | |
| 20/08/2026 |
9.63
|
0 | 9.63 | 9.63 | 9.63 | 0 | 0 | 0 | |
| 19/08/2026 |
9.63
|
0 | 9.63 | 9.63 | 9.63 | 0 | 0 | 0 | |
| 18/08/2026 |
9.63
|
1,700 | 9.63 | 9.63 | 9.63 | 0 | 0 | 0 | |
| 17/08/2026 |
9.63
|
200 | 9.54 | 9.63 | 9.54 | 0 | 0 | 0 | |
| 14/08/2026 |
9.54
|
0 | 9.54 | 9.54 | 9.54 | 0 | 0 | 0 | |
| 13/08/2026 |
9.54
|
0 | 9.54 | 9.54 | 9.54 | 0 | 0 | 0 | |
| 12/08/2026 |
9.54
|
0 | 9.54 | 9.54 | 9.54 | 0 | 0 | 0 | |
| 11/08/2026 |
9.54
|
4,300 | 9.54 | 9.54 | 9.54 | 0 | 0 | 0 | |
| 10/08/2026 |
9.54
|
700 | 9.54 | 9.54 | 9.45 | 0 | 0 | 0 | |
| 07/08/2026 |
9.54
|
4,000 | 9.45 | 9.54 | 9.45 | 0 | 0 | 0 | |
| 06/08/2026 |
9.45
|
1,000 | 9.54 | 9.54 | 9.45 | 0 | 0 | 0 | |
| 05/08/2026 |
9.45
|
1,100 | 9.45 | 9.54 | 9.45 | 0 | 0 | 0 | |
| 04/08/2026 |
9.45
|
400 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 | |
| 03/08/2026 |
9.54
|
1,700 | 9.54 | 9.54 | 9.54 | 0 | 0 | 0 | |
| 31/07/2026 |
9.54
|
900 | 9.63 | 9.63 | 9.54 | 0 | 0 | 0 | |
| 30/07/2026 |
9.54
|
8,400 | 9.45 | 9.54 | 9.45 | 0 | 0 | 0 | |
| 29/07/2026 |
9.45
|
400 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 | |
| 28/07/2026 |
9.45
|
700 | 9.36 | 9.45 | 9.36 | 0 | 0 | 0 | |
| 27/07/2026 |
9.54
|
600 | 9.63 | 9.63 | 9.45 | 0 | 0 | 0 | |
| 24/07/2026 |
9.63
|
1,900 | 9.45 | 9.63 | 9.45 | 0 | 0 | 0 | |
| 23/07/2026 |
9.63
|
2,400 | 9.63 | 9.63 | 9.63 | 0 | 0 | 0 | |
| 22/07/2026 |
9.63
|
200 | 9.63 | 9.63 | 9.63 | 0 | 0 | 0 | |
| 21/07/2026 |
9.72
|
11,800 | 9.63 | 9.72 | 9.54 | 0 | 0 | 0 | |
| 20/07/2026 |
9.81
|
2,400 | 9.81 | 9.81 | 9.63 | 0 | 0 | 0 | |
| 17/07/2026 |
9.90
|
100 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 | |
| 16/07/2026 |
9.81
|
400 | 9.72 | 9.81 | 9.72 | 0 | 0 | 0 | |
| 15/07/2026 |
9.81
|
0 | 9.81 | 9.81 | 9.81 | 0 | 0 | 0 | |
| 14/07/2026 |
9.81
|
0 | 9.81 | 9.81 | 9.81 | 0 | 0 | 0 | |
| 13/07/2026 |
9.81
|
300 | 9.90 | 9.90 | 9.81 | 0 | 0 | 0 | |
| 10/07/2026 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 | |
| 09/07/2026 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 | |
| 08/07/2026 |
9.90
|
600 | 9.81 | 9.90 | 9.81 | 0 | 0 | 0 | |
| 07/07/2026 |
9.81
|
2,600 | 9.81 | 9.81 | 9.81 | 0 | 0 | 0 | |
| 06/07/2026 |
9.81
|
300 | 9.81 | 9.81 | 9.81 | 0 | 0 | 0 | |
| 03/07/2026 |
9.81
|
4,700 | 9.81 | 9.81 | 9.81 | 0 | 0 | 0 | |
| 02/07/2026 |
9.26
|
2,000 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 | |
| 01/07/2026 |
9.90
|
4,600 | 9.90 | 9.90 | 9.81 | 0 | 0 | 0 | |
| 30/06/2026 |
9.90
|
1,700 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 | |
| 29/06/2026 |
9.90
|
2,100 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 | |
| 26/06/2026 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 | |
| 25/06/2026 |
9.90
|
1,800 | 9.72 | 9.90 | 9.72 | 0 | 0 | 0 | |
| 24/06/2026 |
9.72
|
4,700 | 9.72 | 9.72 | 9.72 | 0 | 0 | 0 | |
| 23/06/2026 |
9.99
|
9,200 | 9.90 | 10.08 | 9.72 | 0 | 0 | 0 | |
| 22/06/2026 |
9.90
|
2,700 | 9.90 | 9.90 | 9.81 | 0 | 0 | 0 | |
| 19/06/2026 |
9.90
|
8,900 | 10.08 | 10.08 | 9.90 | 0 | 0 | 0 | |
| 18/06/2026 |
10.08
|
0 | 10.08 | 10.08 | 10.08 | 0 | 0 | 0 | |
| 17/06/2026 |
10.08
|
0 | 10.08 | 10.08 | 10.08 | 0 | 0 | 0 | |
| 16/06/2026 |
10.08
|
0 | 10.08 | 10.08 | 10.08 | 0 | 0 | 0 | |
| 15/06/2026 |
10.08
|
700 | 10.08 | 10.08 | 10.08 | 0 | 0 | 0 | |
| 12/06/2026 |
10.08
|
700 | 9.81 | 10.08 | 9.81 | 0 | 0 | 0 | |
| 11/06/2026 |
10.08
|
1,200 | 10.17 | 10.17 | 10.08 | 0 | 0 | 0 | |
| 10/06/2026 |
10.08
|
100 | 10.08 | 10.08 | 10.08 | 0 | 0 | 0 | |