| 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 | 2.22% | 40,500 | 0 | 0 |
9
9.90
9.20
|
|
2 tháng
(2026-07-13) |
0 | 0% | 56,700 | 0 | 0 |
8.20
10.10
9.20
|
|
3 tháng
(2026-06-15) |
0.50 | 5.75% | 61,700 | 0 | 0 |
8.20
10.10
9.20
|
|
6 tháng
(2026-03-16) |
0.20 | 2.22% | 142,700 | -500 | 0 |
8.20
10.60
9.20
|
|
12 tháng
(2025-09-16) |
1.82 | 24.66% | 438,500 | -30,300 | -0.3 |
6.57
10.60
9.20
|
|
24 tháng
(2024-09-23) |
0.09 | 0.99% | 1,631,477 | -218,500 | -1.6 |
4.95
10.60
9.20
|
|
36 tháng
(2023-09-27) |
-0.39 | -4.04% | 1,781,542 | -241,600 | -1.9 |
4.95
10.73
9.20
|
|
60 tháng
(2021-10-07) |
-1.66 | -15.27% | 2,722,467 | -152,100 | -0.6 |
4.95
12.78
9.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 14/09/2026 |
9.20
|
2,700 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 11/09/2026 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 10/09/2026 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 09/09/2026 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 08/09/2026 |
9.20
|
200 | 9 | 9.20 | 9 | 0 | 0 | 0 | |
| 07/09/2026 |
9.90
|
100 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 | |
| 04/09/2026 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 03/09/2026 |
9
|
400 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 28/08/2026 |
9.20
|
37,000 | 9.50 | 9.50 | 9.20 | 0 | 0 | 0 | |
| 27/08/2026 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 26/08/2026 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 25/08/2026 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 24/08/2026 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 21/08/2026 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 20/08/2026 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 19/08/2026 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 18/08/2026 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 17/08/2026 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 14/08/2026 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 13/08/2026 |
9
|
200 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 12/08/2026 |
9
|
2,600 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 11/08/2026 |
9.30
|
100 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
| 10/08/2026 |
8.50
|
900 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 07/08/2026 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 06/08/2026 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 05/08/2026 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 04/08/2026 |
8.40
|
2,000 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 03/08/2026 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
| 31/07/2026 |
9.10
|
100 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
| 30/07/2026 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 29/07/2026 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 28/07/2026 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 27/07/2026 |
8.30
|
1,200 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 24/07/2026 |
8.20
|
5,000 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 23/07/2026 |
9.10
|
200 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
| 22/07/2026 |
9.10
|
6,500 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
| 21/07/2026 |
10.10
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 | |
| 20/07/2026 |
10.10
|
100 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 | |
| 17/07/2026 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 16/07/2026 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 15/07/2026 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 14/07/2026 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 13/07/2026 |
9.20
|
100 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 10/07/2026 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
| 09/07/2026 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
| 08/07/2026 |
9.70
|
100 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
| 07/07/2026 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 06/07/2026 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 03/07/2026 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 02/07/2026 |
9
|
1,700 | 8.90 | 9 | 8.90 | 0 | 0 | 0 | |
| 01/07/2026 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
| 30/06/2026 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
| 29/06/2026 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
| 26/06/2026 |
8.90
|
2,000 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
| 25/06/2026 |
8.90
|
1,100 | 8.50 | 8.90 | 8.50 | 0 | 0 | 0 | |
| 24/06/2026 |
9.40
|
100 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
| 23/06/2026 |
8.70
|
0 | 8.70 | 8.70 | 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
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 18/06/2026 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 17/06/2026 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 16/06/2026 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 15/06/2026 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 12/06/2026 |
8.70
|
3,900 | 9 | 9 | 8.70 | 0 | 0 | 0 | |
| 11/06/2026 |
9.60
|
100 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
| 10/06/2026 |
10.60
|
3,100 | 9 | 10.60 | 9 | 0 | 0 | 0 | |
| 09/06/2026 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 | |
| 08/06/2026 |
9.90
|
600 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 | |
| 05/06/2026 |
9
|
2,000 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 04/06/2026 |
9
|
500 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 03/06/2026 |
9
|
2,000 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 02/06/2026 |
9
|
4,000 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 01/06/2026 |
9
|
8,800 | 8.30 | 9 | 8.10 | 0 | 0 | 0 | |
| 29/05/2026 |
9
|
2,000 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 28/05/2026 |
9
|
4,100 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 27/05/2026 |
9
|
5,900 | 9 | 9 | 8.90 | 0 | 0 | 0 | |
| 26/05/2026 |
8.30
|
200 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 25/05/2026 |
8.50
|
4,600 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 22/05/2026 |
9
|
600 | 8.10 | 9 | 8.10 | 0 | 0 | 0 | |
| 21/05/2026 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 20/05/2026 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 19/05/2026 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 18/05/2026 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 15/05/2026 |
9
|
2,100 | 9 | 9 | 8.50 | 0 | 0 | 0 | |
| 14/05/2026 |
9.30
|
1,700 | 8.10 | 9.30 | 8.10 | 0 | 0 | 0 | |
| 13/05/2026 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 12/05/2026 |
9
|
100 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 11/05/2026 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 08/05/2026 |
9
|
200 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 07/05/2026: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 07/05/2026 |
9
|
2,600 | 9 | 9 | 8.90 | 0 | 0 | 0 | |
| 06/05/2026 |
9.00
|
2,000 | 9.09 | 9.09 | 9.00 | 0 | 500 | 0 | |
| 05/05/2026 |
9.00
|
8,300 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
| 04/05/2026 |
9.45
|
100 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 | |
| 29/04/2026 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
| 28/04/2026 |
9.00
|
8,000 | 8.55 | 9.00 | 8.55 | 0 | 0 | 0 | |
| 24/04/2026 |
9.00
|
1,800 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
| 23/04/2026 |
9.00
|
100 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
| 22/04/2026 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
| 21/04/2026 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
| 20/04/2026 |
9.00
|
7,700 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
| 17/04/2026 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |