| 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) |
0.80 | 8.89% | 7,300 | 0 | 0 |
8.90
9.80
9.80
|
|
2 tháng
(2026-07-13) |
0.10 | 1.03% | 18,300 | 0 | 0 |
8.90
10.90
9.80
|
|
3 tháng
(2026-06-15) |
-0.44 | -4.33% | 23,800 | 0 | 0 |
8.90
10.90
9.80
|
|
6 tháng
(2026-03-16) |
0.28 | 2.96% | 38,200 | 200 | 0 |
8.79
10.90
9.80
|
|
12 tháng
(2025-09-16) |
-1.84 | -15.82% | 115,800 | -700 | -0.0 |
8.79
12.51
9.80
|
|
24 tháng
(2024-09-23) |
-2.68 | -21.45% | 1,040,938 | -300 | -0.0 |
8.79
14.77
9.80
|
|
36 tháng
(2023-09-27) |
-2.66 | -21.32% | 2,286,434 | -11,700 | -0.2 |
8.79
14.77
9.80
|
|
60 tháng
(2021-10-07) |
-8.97 | -47.78% | 16,342,717 | 1,600 | 0.3 |
8.79
26.88
9.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 14/09/2026 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 | |
| 11/09/2026 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 | |
| 10/09/2026 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 | |
| 09/09/2026 |
9.80
|
100 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 | |
| 08/09/2026 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
| 07/09/2026 |
9.30
|
200 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
| 04/09/2026 |
9.60
|
1,000 | 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 |
9.30
|
600 | 9.80 | 9.80 | 9.30 | 0 | 0 | 0 | |
| 27/08/2026 |
9.30
|
400 | 9.20 | 9.30 | 9.20 | 0 | 0 | 0 | |
| 26/08/2026 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
| 25/08/2026 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
| 24/08/2026 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
| 21/08/2026 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
| 20/08/2026 |
9.50
|
900 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
| 19/08/2026 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
| 18/08/2026 |
9.60
|
500 | 9.60 | 9.60 | 9 | 0 | 0 | 0 | |
| 17/08/2026 |
9.60
|
800 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
| 14/08/2026 |
9
|
500 | 9.80 | 9.80 | 9 | 0 | 0 | 0 | |
| 13/08/2026 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
| 12/08/2026 |
9
|
2,300 | 8.80 | 9 | 8.80 | 0 | 0 | 0 | |
| 11/08/2026 |
8.90
|
400 | 8.70 | 8.90 | 8.70 | 0 | 0 | 0 | |
| 10/08/2026 |
8.90
|
400 | 9.10 | 9.10 | 8.90 | 0 | 0 | 0 | |
| 07/08/2026 |
9.20
|
5,200 | 9.80 | 9.80 | 9.20 | 0 | 0 | 0 | |
| 06/08/2026 |
9.80
|
300 | 9.20 | 9.80 | 9.20 | 0 | 0 | 0 | |
| 05/08/2026 |
9.80
|
200 | 10.50 | 10.50 | 9.80 | 0 | 0 | 0 | |
| 04/08/2026 |
10.50
|
100 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
| 03/08/2026 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 | |
| 31/07/2026 |
9.80
|
200 | 9.90 | 9.90 | 9.80 | 0 | 0 | 0 | |
| 30/07/2026 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
| 29/07/2026 |
9.10
|
500 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
| 28/07/2026 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
| 27/07/2026 |
9.10
|
300 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
| 24/07/2026 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
| 23/07/2026 |
9.10
|
100 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
| 22/07/2026 |
9.10
|
1,500 | 9.10 | 9.10 | 9 | 0 | 0 | 0 | |
| 21/07/2026 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
| 20/07/2026 |
9.50
|
200 | 9.60 | 9.60 | 9.50 | 0 | 0 | 0 | |
| 17/07/2026 |
10.90
|
100 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 | |
| 16/07/2026 |
9.50
|
300 | 10.60 | 10.60 | 9.50 | 0 | 0 | 0 | |
| 15/07/2026 |
10.90
|
200 | 9.60 | 10.90 | 9.60 | 0 | 0 | 0 | |
| 14/07/2026: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 14/07/2026 |
9.80
|
1,000 | 9.60 | 9.80 | 9.60 | 0 | 0 | 0 | |
| 13/07/2026 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
| 10/07/2026 |
9.79
|
400 | 9.97 | 9.97 | 9.52 | 0 | 0 | 0 | |
| 09/07/2026 |
9.16
|
300 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 | |
| 08/07/2026 |
9.25
|
900 | 9.97 | 9.97 | 9.25 | 0 | 0 | 0 | |
| 07/07/2026 |
9.07
|
300 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
| 06/07/2026 |
9.07
|
900 | 9.52 | 9.52 | 9.07 | 0 | 0 | 0 | |
| 03/07/2026 |
9.16
|
2,600 | 9.88 | 9.97 | 9.16 | 0 | 0 | 0 | |
| 02/07/2026 |
10.24
|
0 | 10.24 | 10.24 | 10.24 | 0 | 0 | 0 | |
| 01/07/2026 |
10.24
|
0 | 10.24 | 10.24 | 10.24 | 0 | 0 | 0 | |
| 30/06/2026 |
10.24
|
0 | 10.24 | 10.24 | 10.24 | 0 | 0 | 0 | |
| 29/06/2026 |
10.24
|
0 | 10.24 | 10.24 | 10.24 | 0 | 0 | 0 | |
| 26/06/2026 |
10.24
|
0 | 10.24 | 10.24 | 10.24 | 0 | 0 | 0 | |
| 25/06/2026 |
10.24
|
0 | 10.24 | 10.24 | 10.24 | 0 | 0 | 0 | |
| 24/06/2026 |
10.24
|
0 | 10.24 | 10.24 | 10.24 | 0 | 0 | 0 | |
| 23/06/2026 |
10.24
|
0 | 10.24 | 10.24 | 10.24 | 0 | 0 | 0 | |
| 22/06/2026 |
10.24
|
0 | 10.24 | 10.24 | 10.24 | 0 | 0 | 0 | |
| 19/06/2026 |
10.24
|
0 | 10.24 | 10.24 | 10.24 | 0 | 0 | 0 | |
| 18/06/2026 |
10.24
|
0 | 10.24 | 10.24 | 10.24 | 0 | 0 | 0 | |
| 17/06/2026 |
10.24
|
0 | 10.24 | 10.24 | 10.24 | 0 | 0 | 0 | |
| 16/06/2026 |
10.24
|
0 | 10.24 | 10.24 | 10.24 | 0 | 0 | 0 | |
| 15/06/2026 |
10.24
|
100 | 10.24 | 10.24 | 10.24 | 0 | 0 | 0 | |
| 12/06/2026 |
9.88
|
0 | 9.88 | 9.88 | 9.88 | 0 | 0 | 0 | |
| 11/06/2026 |
9.88
|
100 | 9.88 | 9.88 | 9.88 | 0 | 0 | 0 | |
| 10/06/2026 |
8.88
|
0 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 | |
| 09/06/2026 |
8.88
|
600 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 | |
| 08/06/2026 |
9.07
|
900 | 9.52 | 9.52 | 9.07 | 0 | 0 | 0 | |
| 05/06/2026 |
10.06
|
0 | 10.06 | 10.06 | 10.06 | 0 | 0 | 0 | |
| 04/06/2026 |
10.06
|
0 | 10.06 | 10.06 | 10.06 | 0 | 0 | 0 | |
| 03/06/2026 |
10.15
|
2,300 | 9.88 | 10.15 | 9.88 | 0 | 0 | 0 | |
| 02/06/2026 |
10.33
|
0 | 10.33 | 10.33 | 10.33 | 0 | 0 | 0 | |
| 01/06/2026 |
10.33
|
100 | 10.33 | 10.33 | 10.33 | 0 | 0 | 0 | |
| 29/05/2026 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
| 28/05/2026 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
| 27/05/2026 |
9.70
|
100 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
| 26/05/2026 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 | |
| 25/05/2026 |
8.97
|
200 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 | |
| 22/05/2026 |
8.97
|
800 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 | |
| 21/05/2026 |
8.97
|
700 | 8.97 | 8.97 | 8.97 | 200 | 0 | 0 | |
| 20/05/2026 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 | |
| 19/05/2026 |
8.97
|
300 | 8.88 | 8.97 | 8.88 | 0 | 0 | 0 | |
| 18/05/2026 |
8.79
|
400 | 8.70 | 8.79 | 8.61 | 0 | 0 | 0 | |
| 15/05/2026 |
9.34
|
400 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 | |
| 14/05/2026 |
9.52
|
0 | 9.52 | 9.52 | 9.52 | 0 | 0 | 0 | |
| 13/05/2026 |
9.52
|
0 | 9.52 | 9.52 | 9.52 | 0 | 0 | 0 | |
| 12/05/2026 |
9.52
|
500 | 9.52 | 9.52 | 9.52 | 0 | 0 | 0 | |
| 11/05/2026 |
9.52
|
0 | 9.52 | 9.52 | 9.52 | 0 | 0 | 0 | |
| 08/05/2026 |
9.52
|
0 | 9.52 | 9.52 | 9.52 | 0 | 0 | 0 | |
| 07/05/2026 |
9.52
|
100 | 9.52 | 9.52 | 9.52 | 0 | 0 | 0 | |
| 06/05/2026 |
9.88
|
0 | 9.88 | 9.88 | 9.88 | 0 | 0 | 0 | |
| 05/05/2026 |
9.88
|
0 | 9.88 | 9.88 | 9.88 | 0 | 0 | 0 | |
| 04/05/2026 |
9.88
|
100 | 9.88 | 9.88 | 9.88 | 0 | 0 | 0 | |
| 29/04/2026 |
9.52
|
0 | 9.52 | 9.52 | 9.52 | 0 | 0 | 0 | |
| 28/04/2026 |
9.52
|
300 | 9.52 | 9.52 | 9.52 | 0 | 0 | 0 | |
| 24/04/2026 |
10.15
|
0 | 10.15 | 10.15 | 10.15 | 0 | 0 | 0 | |
| 23/04/2026 |
10.24
|
300 | 9.88 | 10.24 | 9.88 | 0 | 0 | 0 | |
| 22/04/2026 |
9.88
|
0 | 9.88 | 9.88 | 9.88 | 0 | 0 | 0 | |
| 21/04/2026 |
9.88
|
0 | 9.88 | 9.88 | 9.88 | 0 | 0 | 0 | |
| 20/04/2026 |
9.88
|
0 | 9.88 | 9.88 | 9.88 | 0 | 0 | 0 | |
| 17/04/2026 |
9.88
|
0 | 9.88 | 9.88 | 9.88 | 0 | 0 | 0 | |