| 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) |
-0.20 | -2.02% | 15,000 | 0 | 0 |
9.50
10.20
10.20
|
|
2 tháng
(2026-07-13) |
1.10 | 12.79% | 159,400 | 0 | 0 |
8.40
10.20
10.20
|
|
3 tháng
(2026-06-15) |
0.90 | 10.23% | 171,700 | 0 | 0 |
8.40
10.20
10.20
|
|
6 tháng
(2026-03-16) |
1.37 | 16.39% | 390,900 | -1,800 | -0.0 |
8.33
10.20
10.20
|
|
12 tháng
(2025-09-16) |
0.91 | 10.33% | 1,137,900 | -2,000 | -0.0 |
8.15
10.26
10.20
|
|
24 tháng
(2024-09-23) |
2.83 | 41.28% | 1,772,915 | -14,600 | -0.1 |
6.17
10.26
10.20
|
|
36 tháng
(2023-09-27) |
2.07 | 27.16% | 2,864,829 | 2,700 | -0.0 |
6.02
10.26
10.20
|
|
60 tháng
(2021-10-07) |
1.01 | 11.61% | 8,584,712 | 600 | 0.1 |
6.02
12.23
10.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 11/09/2026 |
10.20
|
100 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 | |
| 10/09/2026 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
| 09/09/2026 |
9.70
|
600 | 9.60 | 9.70 | 9.50 | 0 | 0 | 0 | |
| 08/09/2026 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
| 07/09/2026 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
| 04/09/2026 |
9.60
|
100 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
| 03/09/2026 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
| 28/08/2026 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
| 27/08/2026 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
| 26/08/2026 |
9.60
|
700 | 9.70 | 9.70 | 9.60 | 0 | 0 | 0 | |
| 25/08/2026 |
9.80
|
100 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 | |
| 24/08/2026 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
| 21/08/2026 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
| 20/08/2026 |
9.70
|
1,100 | 9.80 | 9.80 | 9.50 | 0 | 0 | 0 | |
| 19/08/2026 |
9.80
|
1,100 | 10.70 | 10.70 | 9.80 | 0 | 0 | 0 | |
| 18/08/2026 |
9.90
|
1,000 | 9.60 | 9.90 | 9.60 | 0 | 0 | 0 | |
| 17/08/2026 |
9.50
|
5,000 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
| 14/08/2026 |
9.60
|
5,200 | 9.80 | 9.80 | 9.50 | 0 | 0 | 0 | |
| 13/08/2026 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 | |
| 12/08/2026 |
9.90
|
100 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 | |
| 11/08/2026 |
9.90
|
1,200 | 9.90 | 9.90 | 9.80 | 0 | 0 | 0 | |
| 10/08/2026 |
9.80
|
15,500 | 9.70 | 9.90 | 9.70 | 0 | 0 | 0 | |
| 07/08/2026 |
9.70
|
100 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
| 06/08/2026 |
9.60
|
23,300 | 9.50 | 9.70 | 9.50 | 0 | 0 | 0 | |
| 05/08/2026 |
9.40
|
5,000 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
| 04/08/2026 |
9.40
|
7,700 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
| 03/08/2026 |
9.50
|
600 | 9.50 | 9.50 | 9.40 | 0 | 0 | 0 | |
| 31/07/2026 |
9.60
|
17,800 | 9.50 | 9.80 | 9.50 | 0 | 0 | 0 | |
| 30/07/2026 |
9.50
|
13,700 | 9.40 | 9.50 | 9.30 | 0 | 0 | 0 | |
| 29/07/2026 |
9.40
|
42,100 | 9.10 | 9.60 | 8.80 | 0 | 0 | 0 | |
| 28/07/2026 |
9.10
|
2,100 | 8.40 | 9.10 | 8.40 | 0 | 0 | 0 | |
| 27/07/2026 |
8.40
|
6,200 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 24/07/2026 |
8.40
|
100 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 23/07/2026 |
9.30
|
200 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
| 22/07/2026 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 21/07/2026 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 20/07/2026 |
8.50
|
2,300 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 | |
| 17/07/2026 |
8.50
|
1,700 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 16/07/2026 |
8.50
|
2,100 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 | |
| 15/07/2026 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 14/07/2026 |
8.60
|
500 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 13/07/2026 |
8.60
|
2,200 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 10/07/2026 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 09/07/2026 |
8.70
|
100 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 08/07/2026 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 07/07/2026 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 06/07/2026 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 03/07/2026 |
8.70
|
2,000 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 02/07/2026 |
8.70
|
1,000 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 01/07/2026 |
8.70
|
100 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 30/06/2026 |
8.70
|
500 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 29/06/2026 |
8.70
|
3,400 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 26/06/2026 |
8.70
|
900 | 8.70 | 8.70 | 8.60 | 0 | 0 | 0 | |
| 25/06/2026 |
8.70
|
200 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 24/06/2026 |
8.70
|
700 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 23/06/2026 |
8.80
|
200 | 8.70 | 8.80 | 8.70 | 0 | 0 | 0 | |
| 22/06/2026 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 19/06/2026 |
8.70
|
100 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 18/06/2026 |
8.70
|
1,100 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 17/06/2026 |
8.70
|
400 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 | |
| 16/06/2026 |
8.70
|
600 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 15/06/2026 |
8.80
|
1,000 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 12/06/2026 |
8.70
|
1,500 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 11/06/2026 |
8.80
|
2,200 | 9.30 | 9.30 | 8.70 | 0 | 0 | 0 | |
| 10/06/2026 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 09/06/2026 |
8.80
|
2,800 | 8.70 | 8.80 | 8.60 | 0 | 0 | 0 | |
| 08/06/2026 |
8.80
|
3,300 | 8.80 | 8.80 | 8.60 | 0 | 0 | 0 | |
| 05/06/2026: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
| 05/06/2026 |
8.90
|
2,500 | 9 | 9 | 8.60 | 0 | 0 | 0 | |
| 04/06/2026 |
8.70
|
4,500 | 8.70 | 8.88 | 8.61 | 0 | 0 | 0 | |
| 03/06/2026 |
8.70
|
1,900 | 8.61 | 8.70 | 8.61 | 0 | 0 | 0 | |
| 02/06/2026 |
8.70
|
15,200 | 8.70 | 8.70 | 8.61 | 0 | 0 | 0 | |
| 01/06/2026 |
8.70
|
4,300 | 8.52 | 8.70 | 8.52 | 0 | 0 | 0 | |
| 29/05/2026 |
8.52
|
10,400 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
| 28/05/2026 |
8.52
|
1,200 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
| 27/05/2026 |
8.52
|
100 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
| 26/05/2026 |
8.52
|
1,300 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
| 25/05/2026 |
8.52
|
14,800 | 8.61 | 8.61 | 8.52 | 0 | 0 | 0 | |
| 22/05/2026 |
8.52
|
1,200 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
| 21/05/2026 |
8.61
|
27,100 | 8.52 | 8.61 | 8.52 | 0 | 0 | 0 | |
| 20/05/2026 |
8.61
|
2,800 | 8.61 | 8.61 | 8.52 | 0 | 0 | 0 | |
| 19/05/2026 |
8.61
|
24,000 | 8.61 | 8.61 | 8.52 | 0 | 0 | 0 | |
| 18/05/2026 |
8.52
|
16,200 | 8.52 | 8.61 | 8.43 | 0 | 0 | 0 | |
| 15/05/2026 |
8.61
|
300 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
| 14/05/2026 |
8.61
|
3,900 | 8.61 | 8.70 | 8.61 | 0 | 0 | 0 | |
| 13/05/2026 |
8.52
|
5,100 | 8.61 | 8.61 | 8.52 | 0 | 0 | 0 | |
| 12/05/2026 |
8.52
|
600 | 8.61 | 8.61 | 8.52 | 0 | 0 | 0 | |
| 11/05/2026 |
8.61
|
4,000 | 8.52 | 8.61 | 8.52 | 0 | 0 | 0 | |
| 08/05/2026 |
8.52
|
1,700 | 8.43 | 8.52 | 8.43 | 0 | 0 | 0 | |
| 07/05/2026 |
8.61
|
100 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
| 06/05/2026 |
8.52
|
5,100 | 8.43 | 8.52 | 8.43 | 0 | 0 | 0 | |
| 05/05/2026 |
8.52
|
1,200 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
| 04/05/2026 |
8.52
|
7,500 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
| 29/04/2026 |
8.61
|
500 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
| 28/04/2026 |
8.70
|
1,100 | 8.61 | 8.70 | 8.61 | 0 | 0 | 0 | |
| 24/04/2026 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
| 23/04/2026 |
8.61
|
1,100 | 8.52 | 8.61 | 8.52 | 0 | 0 | 0 | |
| 22/04/2026 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
| 21/04/2026 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
| 20/04/2026 |
8.61
|
6,100 | 8.52 | 8.61 | 8.33 | 0 | 0 | 0 | |
| 17/04/2026 |
8.61
|
1,400 | 8.52 | 8.61 | 8.52 | 0 | 0 | 0 | |