| 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) |
-0.05 | -0.46% | 9,000 | 0 | 0 |
10.15
10.80
10.50
|
|
2 tháng
(2026-07-13) |
0.54 | 5.32% | 23,200 | 0 | 0 |
9.78
10.95
10.50
|
|
3 tháng
(2026-06-15) |
0.30 | 2.92% | 31,400 | 0 | 0 |
9.78
10.95
10.50
|
|
6 tháng
(2026-03-16) |
0.02 | 0.17% | 272,000 | -800 | 0 |
9.78
10.95
10.50
|
|
12 tháng
(2025-09-16) |
0.45 | 4.35% | 807,500 | -30,800 | -0.3 |
9.49
11.45
10.50
|
|
24 tháng
(2024-09-23) |
1.06 | 10.90% | 2,247,400 | -31,100 | -0.3 |
8.60
11.89
10.50
|
|
36 tháng
(2023-09-27) |
2.50 | 30.38% | 6,532,500 | -269,100 | -2.9 |
6.98
14.08
10.50
|
|
60 tháng
(2021-10-07) |
-0.92 | -7.87% | 23,235,500 | -264,898 | -3.6 |
6.66
19.17
10.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 11/09/2026 |
10.50
|
100 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
| 10/09/2026 |
10.75
|
0 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 | |
| 09/09/2026 |
10.75
|
0 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 | |
| 08/09/2026 |
10.75
|
300 | 10.45 | 11 | 10.45 | 0 | 0 | 0 | |
| 07/09/2026 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 | |
| 04/09/2026 |
10.30
|
4,200 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 | |
| 03/09/2026 |
10.30
|
500 | 10.15 | 10.30 | 10.15 | 0 | 0 | 0 | |
| 28/08/2026 |
10.55
|
0 | 10.55 | 10.55 | 10.55 | 0 | 0 | 0 | |
| 27/08/2026 |
10.55
|
100 | 10.55 | 10.55 | 10.55 | 0 | 0 | 0 | |
| 26/08/2026 |
10.60
|
400 | 9.86 | 10.60 | 9.86 | 0 | 0 | 0 | |
| 25/08/2026 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
| 24/08/2026 |
10.50
|
1,500 | 10.30 | 10.55 | 10.30 | 0 | 0 | 0 | |
| 21/08/2026 |
10.60
|
900 | 10.05 | 10.60 | 10.05 | 0 | 0 | 0 | |
| 20/08/2026 |
10.65
|
100 | 10.65 | 10.65 | 10.65 | 0 | 0 | 0 | |
| 19/08/2026 |
10.20
|
600 | 10.60 | 10.60 | 10.20 | 0 | 0 | 0 | |
| 18/08/2026 |
10.75
|
100 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 | |
| 17/08/2026 |
10.30
|
100 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 | |
| 14/08/2026 |
10.80
|
100 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
| 13/08/2026 |
10.15
|
100 | 10.15 | 10.15 | 10.15 | 0 | 0 | 0 | |
| 12/08/2026 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
| 11/08/2026 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
| 10/08/2026 |
10.80
|
600 | 10.75 | 10.80 | 10.75 | 0 | 0 | 0 | |
| 07/08/2026 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
| 06/08/2026 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
| 05/08/2026 |
10.80
|
1,800 | 10.50 | 10.85 | 10.15 | 0 | 0 | 0 | |
| 04/08/2026 |
10.85
|
0 | 10.85 | 10.85 | 10.85 | 0 | 0 | 0 | |
| 03/08/2026 |
10.85
|
1,500 | 10.30 | 10.85 | 10.25 | 0 | 0 | 0 | |
| 31/07/2026 |
10.90
|
100 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 | |
| 30/07/2026 |
10.70
|
100 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 | |
| 29/07/2026 |
10.85
|
0 | 10.85 | 10.85 | 10.85 | 0 | 0 | 0 | |
| 28/07/2026 |
10.85
|
200 | 10.50 | 10.85 | 10.50 | 0 | 0 | 0 | |
| 27/07/2026 |
10.50
|
100 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
| 24/07/2026 |
10.95
|
0 | 10.95 | 10.95 | 10.95 | 0 | 0 | 0 | |
| 23/07/2026: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 23/07/2026 |
10.95
|
900 | 10.25 | 11.05 | 10.25 | 0 | 0 | 0 | |
| 22/07/2026 |
10.35
|
1,000 | 10.35 | 10.40 | 10.30 | 0 | 0 | 0 | |
| 21/07/2026 |
10.35
|
500 | 10.40 | 10.40 | 10.35 | 0 | 0 | 0 | |
| 20/07/2026 |
9.78
|
600 | 10.25 | 10.25 | 9.78 | 0 | 0 | 0 | |
| 17/07/2026 |
10.25
|
200 | 10.40 | 10.40 | 10.25 | 0 | 0 | 0 | |
| 16/07/2026 |
10.02
|
6,300 | 10.02 | 10.02 | 10.02 | 0 | 0 | 0 | |
| 15/07/2026 |
10.21
|
300 | 9.78 | 10.21 | 9.78 | 0 | 0 | 0 | |
| 14/07/2026 |
10.21
|
0 | 10.21 | 10.21 | 10.21 | 0 | 0 | 0 | |
| 13/07/2026 |
10.21
|
0 | 10.21 | 10.21 | 10.21 | 0 | 0 | 0 | |
| 10/07/2026 |
10.21
|
500 | 10.16 | 10.21 | 10.16 | 0 | 0 | 0 | |
| 09/07/2026 |
10.21
|
0 | 10.21 | 10.21 | 10.21 | 0 | 0 | 0 | |
| 08/07/2026 |
10.21
|
200 | 10.21 | 10.21 | 10.21 | 0 | 0 | 0 | |
| 07/07/2026 |
10.35
|
100 | 10.35 | 10.35 | 10.35 | 0 | 0 | 0 | |
| 06/07/2026 |
9.78
|
1,100 | 9.92 | 9.92 | 9.78 | 0 | 0 | 0 | |
| 03/07/2026 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 | |
| 02/07/2026 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 | |
| 01/07/2026 |
10.40
|
300 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 | |
| 30/06/2026 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 | |
| 29/06/2026 |
10.40
|
100 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 | |
| 26/06/2026 |
10.21
|
600 | 10.21 | 10.21 | 10.21 | 0 | 0 | 0 | |
| 25/06/2026 |
10.21
|
400 | 10.21 | 10.21 | 10.21 | 0 | 0 | 0 | |
| 24/06/2026 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 | |
| 23/06/2026 |
10.30
|
500 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 | |
| 22/06/2026 |
10.30
|
700 | 9.92 | 10.35 | 9.92 | 0 | 0 | 0 | |
| 19/06/2026 |
10.35
|
1,000 | 10.25 | 10.35 | 10.25 | 0 | 0 | 0 | |
| 18/06/2026 |
9.83
|
400 | 9.83 | 9.83 | 9.83 | 0 | 0 | 0 | |
| 17/06/2026 |
10.45
|
400 | 10.45 | 10.45 | 10.45 | 0 | 0 | 0 | |
| 16/06/2026 |
10.45
|
1,400 | 10.30 | 10.45 | 10.30 | 0 | 0 | 0 | |
| 15/06/2026 |
10.45
|
500 | 10.40 | 10.45 | 10.40 | 0 | 0 | 0 | |
| 12/06/2026 |
10.45
|
5,500 | 10.45 | 10.45 | 10.30 | 0 | 0 | 0 | |
| 11/06/2026 |
10.30
|
2,900 | 10.40 | 10.40 | 10.30 | 0 | 0 | 0 | |
| 10/06/2026 |
10.40
|
20,800 | 10.45 | 10.45 | 10.35 | 0 | 0 | 0 | |
| 09/06/2026 |
10.21
|
200 | 10.21 | 10.21 | 10.21 | 0 | 0 | 0 | |
| 08/06/2026 |
9.92
|
200 | 9.97 | 9.97 | 9.92 | 0 | 0 | 0 | |
| 05/06/2026 |
9.97
|
2,400 | 9.92 | 9.97 | 9.92 | 0 | 0 | 0 | |
| 04/06/2026 |
9.87
|
700 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 | |
| 03/06/2026 |
9.83
|
1,000 | 9.92 | 9.92 | 9.83 | 0 | 0 | 0 | |
| 02/06/2026 |
10.21
|
100 | 10.21 | 10.21 | 10.21 | 0 | 0 | 0 | |
| 01/06/2026 |
10.21
|
0 | 10.21 | 10.21 | 10.21 | 0 | 0 | 0 | |
| 29/05/2026 |
10.21
|
100 | 10.21 | 10.21 | 10.21 | 0 | 0 | 0 | |
| 28/05/2026 |
10.06
|
0 | 10.06 | 10.06 | 10.06 | 0 | 0 | 0 | |
| 27/05/2026 |
10.06
|
600 | 10.02 | 10.06 | 10.02 | 0 | 0 | 0 | |
| 26/05/2026 |
10.02
|
1,400 | 10.02 | 10.02 | 9.87 | 0 | 0 | 0 | |
| 25/05/2026 |
10.35
|
100 | 10.35 | 10.35 | 10.35 | 0 | 0 | 0 | |
| 22/05/2026 |
10.25
|
3,300 | 9.83 | 10.30 | 9.83 | 0 | 0 | 0 | |
| 21/05/2026 |
10.35
|
3,400 | 10.40 | 10.40 | 10.02 | 0 | 0 | 0 | |
| 20/05/2026 |
10.35
|
1,800 | 10.11 | 10.35 | 10.02 | 0 | 0 | 0 | |
| 19/05/2026 |
10.11
|
100 | 10.11 | 10.11 | 10.11 | 0 | 0 | 0 | |
| 18/05/2026 |
10.21
|
3,300 | 10.21 | 10.21 | 10.02 | 0 | 0 | 0 | |
| 15/05/2026 |
10.21
|
6,000 | 10.49 | 10.49 | 10.11 | 0 | 0 | 0 | |
| 14/05/2026 |
10.49
|
3,300 | 10.21 | 10.49 | 10.21 | 0 | 0 | 0 | |
| 13/05/2026 |
10.49
|
1,300 | 10.30 | 10.49 | 10.21 | 0 | 0 | 0 | |
| 12/05/2026 |
10.49
|
15,800 | 10.49 | 10.49 | 10.49 | 0 | 0 | 0 | |
| 11/05/2026 |
10.49
|
10,000 | 10.49 | 10.49 | 10.49 | 0 | 0 | 0 | |
| 08/05/2026 |
10.49
|
4,200 | 10.49 | 10.49 | 10.49 | 0 | 0 | 0 | |
| 07/05/2026 |
10.54
|
3,900 | 10.02 | 10.54 | 10.02 | 0 | 0 | 0 | |
| 06/05/2026 |
10.49
|
1,800 | 10.49 | 10.49 | 10.49 | 0 | 0 | 0 | |
| 05/05/2026 |
10.49
|
2,800 | 10.35 | 10.49 | 10.35 | 0 | 0 | 0 | |
| 04/05/2026 |
10.35
|
4,500 | 10.49 | 10.59 | 9.92 | 0 | 0 | 0 | |
| 29/04/2026 |
10.45
|
600 | 10.45 | 10.45 | 10.11 | 0 | 0 | 0 | |
| 28/04/2026 |
10.49
|
13,600 | 10.11 | 10.49 | 10.11 | 0 | 0 | 0 | |
| 24/04/2026 |
10.45
|
15,000 | 10.45 | 10.49 | 10.06 | 0 | 0 | 0 | |
| 23/04/2026 |
10.45
|
100 | 10.45 | 10.45 | 10.45 | 0 | 0 | 0 | |
| 22/04/2026 |
10.45
|
7,400 | 10.73 | 10.73 | 10.30 | 0 | 0 | 0 | |
| 21/04/2026 |
10.11
|
3,500 | 10.49 | 10.49 | 10.11 | 0 | 0 | 0 | |
| 20/04/2026 |
10.49
|
12,800 | 10.11 | 10.59 | 10.11 | 0 | 0 | 0 | |
| 17/04/2026 |
10.11
|
2,000 | 10.49 | 10.49 | 10.11 | 0 | 0 | 0 | |