| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
-1.40 | -11.86% | 68,800 | 0 | 0 |
10.10
11.80
10.10
|
|
2 tháng
(2026-04-13) |
-6.83 | -39.66% | 713,500 | 0 | 0 |
10.10
19.90
10.10
|
|
3 tháng
(2026-03-16) |
1.62 | 18.40% | 889,600 | -5,000 | -0.1 |
8.78
19.90
10.10
|
|
6 tháng
(2025-12-15) |
1.75 | 20.22% | 923,400 | -6,200 | -0.1 |
7.79
19.90
10.10
|
|
12 tháng
(2025-06-17) |
-2.91 | -21.85% | 984,000 | -11,000 | -0.2 |
7.79
19.90
10.10
|
|
24 tháng
(2024-06-24) |
-0.71 | -6.41% | 1,079,814 | -6,000 | -0.1 |
7.79
19.90
10.10
|
|
36 tháng
(2023-06-28) |
1.07 | 11.50% | 1,818,011 | -18,140 | -0.3 |
6.81
19.90
10.10
|
|
60 tháng
(2021-07-08) |
4.95 | 90.75% | 3,000,946 | -1,140 | -0.1 |
4.96
19.90
10.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 12/06/2026 |
10.10
|
3,200 | 10.40 | 10.40 | 10.10 | 0 | 0 | 0 | |
| 11/06/2026 |
10.40
|
400 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 | |
| 10/06/2026 |
10.40
|
2,100 | 10.50 | 10.50 | 10 | 0 | 0 | 0 | |
| 09/06/2026 |
10.10
|
3,200 | 10.40 | 10.40 | 10.10 | 0 | 0 | 0 | |
| 08/06/2026 |
10.60
|
600 | 10.70 | 10.70 | 10.60 | 0 | 0 | 0 | |
| 05/06/2026 |
10.80
|
1,600 | 10.60 | 10.80 | 10.50 | 0 | 0 | 0 | |
| 04/06/2026 |
10.60
|
400 | 10.50 | 10.70 | 10.50 | 0 | 0 | 0 | |
| 03/06/2026 |
10.10
|
1,500 | 10.60 | 10.90 | 10.10 | 0 | 0 | 0 | |
| 02/06/2026 |
10.70
|
200 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 | |
| 01/06/2026 |
10.80
|
500 | 10.80 | 10.80 | 10.70 | 0 | 0 | 0 | |
| 29/05/2026 |
10.80
|
700 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
| 28/05/2026 |
11
|
7,800 | 11 | 11.60 | 10.90 | 0 | 0 | 0 | |
| 27/05/2026 |
11
|
1,500 | 11 | 11.10 | 11 | 0 | 0 | 0 | |
| 26/05/2026 |
11
|
2,000 | 10.70 | 11 | 10.70 | 0 | 0 | 0 | |
| 25/05/2026 |
10.70
|
900 | 10.40 | 10.70 | 10.40 | 0 | 0 | 0 | |
| 22/05/2026 |
11.10
|
7,100 | 11 | 11.10 | 10.30 | 0 | 0 | 0 | |
| 21/05/2026 |
10.80
|
5,000 | 11.20 | 11.30 | 10.80 | 0 | 0 | 0 | |
| 20/05/2026 |
11
|
8,500 | 11.50 | 11.50 | 10.90 | 0 | 0 | 0 | |
| 19/05/2026 |
11.50
|
4,500 | 11.80 | 11.80 | 11.10 | 0 | 0 | 0 | |
| 18/05/2026 |
11.40
|
3,100 | 11.60 | 11.80 | 11.40 | 0 | 0 | 0 | |
| 15/05/2026 |
11.60
|
9,900 | 11.80 | 12.50 | 11.60 | 0 | 0 | 0 | |
| 14/05/2026 |
11.70
|
1,700 | 11.40 | 11.80 | 11.40 | 0 | 0 | 0 | |
| 13/05/2026 |
11.80
|
5,600 | 11.80 | 12.30 | 11.80 | 0 | 0 | 0 | |
| 12/05/2026 |
11.80
|
5,800 | 12.40 | 12.50 | 11.80 | 0 | 0 | 0 | |
| 11/05/2026 |
12.40
|
13,300 | 12.60 | 12.60 | 12.10 | 0 | 0 | 0 | |
| 08/05/2026 |
12.30
|
17,100 | 13.20 | 13.20 | 12.30 | 0 | 0 | 0 | |
| 07/05/2026 |
13.30
|
4,600 | 14.40 | 14.40 | 12.90 | 0 | 0 | 0 | |
| 06/05/2026 |
13.70
|
28,500 | 12 | 14.40 | 12 | 0 | 0 | 0 | |
| 05/05/2026 |
13.20
|
25,900 | 13.30 | 13.30 | 13.20 | 0 | 0 | 0 | |
| 04/05/2026 |
14.60
|
21,600 | 16.20 | 16.20 | 14.60 | 0 | 0 | 0 | |
| 29/04/2026: Cổ tức tiền mặt tỉ lệ: 90% | |||||||||
| 29/04/2026 |
16.20
|
24,300 | 18 | 18 | 16.20 | 0 | 0 | 0 | |
| 28/04/2026 |
17.90
|
95,800 | 16.30 | 17.90 | 16.30 | 0 | 0 | 0 | |
| 24/04/2026 |
16.30
|
45,400 | 17.30 | 17.97 | 16.30 | 0 | 0 | 0 | |
| 23/04/2026 |
18.10
|
21,300 | 18.23 | 18.37 | 17.37 | 0 | 0 | 0 | |
| 22/04/2026 |
18.23
|
33,800 | 19.96 | 19.96 | 17.97 | 0 | 0 | 0 | |
| 21/04/2026 |
19.90
|
33,100 | 21.83 | 21.83 | 19.03 | 0 | 0 | 0 | |
| 20/04/2026 |
19.90
|
157,700 | 19.96 | 19.96 | 18.50 | 0 | 0 | 0 | |
| 17/04/2026 |
18.23
|
56,600 | 18.30 | 18.63 | 17.97 | 0 | 0 | 0 | |
| 16/04/2026 |
18.23
|
18,900 | 17.90 | 18.50 | 17.37 | 0 | 0 | 0 | |
| 15/04/2026 |
18.50
|
6,100 | 17.97 | 18.63 | 17.97 | 0 | 0 | 0 | |
| 14/04/2026 |
18.77
|
34,500 | 18.90 | 18.90 | 18.57 | 0 | 0 | 0 | |
| 13/04/2026 |
17.23
|
400 | 16.57 | 17.23 | 16.57 | 0 | 0 | 0 | |
| 10/04/2026 |
16.64
|
24,400 | 15.50 | 16.64 | 15.50 | 0 | 0 | 0 | |
| 09/04/2026 |
15.57
|
300 | 15.57 | 15.57 | 15.57 | 0 | 0 | 0 | |
| 08/04/2026 |
14.97
|
9,200 | 15.30 | 15.37 | 14.84 | 0 | 0 | 0 | |
| 07/04/2026 |
15.37
|
4,200 | 16.64 | 16.64 | 15.37 | 0 | 0 | 0 | |
| 06/04/2026 |
16.64
|
900 | 16.10 | 16.64 | 16.10 | 0 | 0 | 0 | |
| 03/04/2026 |
16.10
|
30,700 | 14.97 | 16.10 | 14.64 | 0 | 0 | 0 | |
| 02/04/2026 |
14.64
|
16,100 | 14.64 | 14.71 | 14.64 | 0 | 0 | 0 | |
| 01/04/2026 |
14.91
|
9,400 | 15.97 | 15.97 | 14.57 | 0 | 0 | 0 | |
| 31/03/2026 |
14.64
|
44,200 | 14.64 | 14.64 | 14.64 | 0 | 5,000 | -0.1 | |
| 30/03/2026 |
13.31
|
2,100 | 13.31 | 13.31 | 13.31 | 0 | 0 | 0 | |
| 27/03/2026 |
12.11
|
14,100 | 12.11 | 12.11 | 12.11 | 0 | 0 | 0 | |
| 26/03/2026 |
11.05
|
13,100 | 11.05 | 11.05 | 11.05 | 0 | 0 | 0 | |
| 25/03/2026 |
10.05
|
0 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 | |
| 24/03/2026 |
10.05
|
6,400 | 10.38 | 10.38 | 9.98 | 0 | 0 | 0 | |
| 23/03/2026 |
9.65
|
300 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 | |
| 20/03/2026 |
9.65
|
0 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 | |
| 19/03/2026 |
9.65
|
0 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 | |
| 18/03/2026 |
9.65
|
700 | 9.58 | 9.65 | 9.58 | 0 | 0 | 0 | |
| 17/03/2026 |
8.78
|
0 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 | |
| 16/03/2026 |
8.78
|
0 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 | |
| 13/03/2026 |
8.78
|
0 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 | |
| 12/03/2026 |
8.78
|
100 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 | |
| 11/03/2026 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
| 10/03/2026 |
8.52
|
400 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
| 09/03/2026 |
8.38
|
2,700 | 8.45 | 8.45 | 8.38 | 0 | 0 | 0 | |
| 06/03/2026 |
8.78
|
0 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 | |
| 05/03/2026 |
8.78
|
6,000 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 | |
| 04/03/2026 |
8.85
|
2,400 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
| 03/03/2026 |
8.78
|
800 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 | |
| 02/03/2026 |
8.72
|
1,300 | 8.65 | 8.78 | 8.65 | 0 | 0 | 0 | |
| 27/02/2026 |
7.99
|
100 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 26/02/2026 |
8.65
|
1,200 | 8.58 | 9.32 | 8.58 | 0 | 0 | 0 | |
| 25/02/2026 |
8.58
|
400 | 8.32 | 8.72 | 8.32 | 0 | 0 | 0 | |
| 24/02/2026 |
7.99
|
300 | 7.05 | 8.52 | 7.05 | 0 | 0 | 0 | |
| 23/02/2026 |
7.79
|
100 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 | |
| 13/02/2026 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
| 12/02/2026 |
8.58
|
1,300 | 8.65 | 8.65 | 8.58 | 0 | 0 | 0 | |
| 11/02/2026 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 | |
| 10/02/2026 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 | |
| 09/02/2026 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 | |
| 06/02/2026 |
8.72
|
300 | 8.58 | 8.72 | 8.58 | 0 | 0 | 0 | |
| 05/02/2026 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 | |
| 04/02/2026 |
9.25
|
2,200 | 8.65 | 9.25 | 8.58 | 0 | 0 | 0 | |
| 03/02/2026 |
9.52
|
100 | 9.52 | 9.52 | 9.52 | 0 | 0 | 0 | |
| 02/02/2026 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 | |
| 30/01/2026 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 | |
| 29/01/2026 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 | |
| 28/01/2026 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 | |
| 27/01/2026 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 | |
| 26/01/2026 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 | |
| 23/01/2026 |
8.72
|
100 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 | |
| 22/01/2026 |
8.78
|
1,200 | 9.05 | 9.05 | 8.65 | 0 | 0 | 0 | |
| 21/01/2026 |
8.32
|
0 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 | |
| 20/01/2026 |
8.32
|
0 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 | |
| 19/01/2026 |
8.32
|
400 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 | |
| 16/01/2026 |
8.58
|
800 | 8.05 | 8.58 | 8.05 | 0 | 0 | 0 | |
| 15/01/2026 |
8.32
|
400 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 | |
| 14/01/2026 |
8.12
|
500 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |