| 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 | -2.25% | 381,700 | 0 | 0 |
8.40
8.90
8.70
|
|
2 tháng
(2026-07-13) |
-0.50 | -5.43% | 833,600 | 0 | 0 |
8.40
9.20
8.70
|
|
3 tháng
(2026-06-15) |
-0.60 | -6.45% | 1,386,900 | 0 | 0 |
8.40
9.30
8.70
|
|
6 tháng
(2026-03-16) |
-1.99 | -18.65% | 9,780,800 | -215,200 | -0.2 |
8.40
11.44
8.70
|
|
12 tháng
(2025-09-16) |
-0.97 | -10.05% | 19,059,200 | -254,900 | -0.6 |
8.40
11.81
8.70
|
|
24 tháng
(2024-09-23) |
-1.86 | -17.59% | 34,195,792 | -1,250,099 | -10.5 |
8.40
11.81
8.70
|
|
36 tháng
(2023-09-27) |
-2.40 | -21.61% | 50,561,626 | -1,501,530 | -13.5 |
8.40
12.23
8.70
|
|
60 tháng
(2021-10-07) |
-4.45 | -33.82% | 226,933,624 | 33,900 | 13.0 |
4.76
16.05
8.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 11/09/2026 |
8.70
|
68,500 | 8.70 | 8.80 | 8.60 | 0 | 0 | 0 | |
| 10/09/2026 |
8.70
|
8,600 | 8.60 | 8.70 | 8.60 | 0 | 0 | 0 | |
| 09/09/2026 |
8.70
|
3,800 | 8.60 | 8.70 | 8.60 | 0 | 0 | 0 | |
| 08/09/2026 |
8.70
|
9,300 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 | |
| 07/09/2026 |
8.60
|
19,600 | 8.50 | 8.60 | 8.50 | 0 | 0 | 0 | |
| 04/09/2026 |
8.50
|
15,500 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 | |
| 03/09/2026 |
8.50
|
14,500 | 8.40 | 8.60 | 8.40 | 0 | 0 | 0 | |
| 28/08/2026 |
8.40
|
24,200 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 | |
| 27/08/2026 |
8.50
|
54,500 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 | |
| 26/08/2026 |
8.50
|
44,400 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 | |
| 25/08/2026 |
8.60
|
51,100 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 | |
| 24/08/2026 |
8.60
|
8,600 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 | |
| 21/08/2026 |
8.60
|
43,100 | 8.70 | 8.70 | 8.40 | 0 | 0 | 0 | |
| 20/08/2026 |
8.70
|
1,000 | 8.60 | 8.70 | 8.60 | 0 | 0 | 0 | |
| 19/08/2026 |
8.60
|
56,400 | 8.80 | 8.80 | 8.30 | 0 | 0 | 0 | |
| 18/08/2026 |
8.70
|
2,200 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 | |
| 17/08/2026 |
8.80
|
700 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 14/08/2026 |
8.80
|
6,300 | 8.60 | 8.80 | 8.60 | 0 | 0 | 0 | |
| 13/08/2026 |
8.50
|
16,000 | 8.90 | 8.90 | 8.50 | 0 | 0 | 0 | |
| 12/08/2026 |
8.90
|
1,900 | 8.80 | 8.90 | 8.80 | 0 | 0 | 0 | |
| 11/08/2026 |
8.90
|
20,000 | 8.80 | 8.90 | 8.70 | 0 | 0 | 0 | |
| 10/08/2026 |
8.70
|
5,200 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 | |
| 07/08/2026 |
8.80
|
4,700 | 8.70 | 8.80 | 8.60 | 0 | 0 | 0 | |
| 06/08/2026 |
8.70
|
4,200 | 8.70 | 8.70 | 8.60 | 0 | 0 | 0 | |
| 05/08/2026 |
8.70
|
7,200 | 8.80 | 8.80 | 8.60 | 0 | 0 | 0 | |
| 04/08/2026 |
8.80
|
11,200 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 | |
| 03/08/2026 |
8.80
|
5,800 | 8.80 | 8.90 | 8.70 | 0 | 0 | 0 | |
| 31/07/2026 |
8.80
|
3,100 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 | |
| 30/07/2026 |
8.80
|
17,900 | 8.60 | 8.80 | 8.50 | 0 | 0 | 0 | |
| 29/07/2026 |
8.60
|
6,400 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 | |
| 28/07/2026 |
8.70
|
30,300 | 8.50 | 8.70 | 8.40 | 0 | 0 | 0 | |
| 27/07/2026 |
8.70
|
8,800 | 8.70 | 8.80 | 8.50 | 0 | 0 | 0 | |
| 24/07/2026 |
8.60
|
9,200 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 | |
| 23/07/2026 |
8.60
|
43,900 | 8.60 | 8.70 | 8.40 | 0 | 0 | 0 | |
| 22/07/2026 |
8.70
|
34,900 | 8.70 | 8.80 | 8.60 | 0 | 0 | 0 | |
| 21/07/2026 |
8.70
|
30,700 | 8.70 | 8.70 | 8.50 | 0 | 0 | 0 | |
| 20/07/2026 |
8.70
|
41,700 | 8.90 | 8.90 | 8.50 | 0 | 0 | 0 | |
| 17/07/2026 |
9
|
1,300 | 9.10 | 9.10 | 9 | 0 | 0 | 0 | |
| 16/07/2026 |
9.10
|
43,600 | 9 | 9.10 | 8.90 | 0 | 0 | 0 | |
| 15/07/2026 |
9
|
40,600 | 9 | 9 | 8.80 | 0 | 0 | 0 | |
| 14/07/2026 |
9.10
|
6,400 | 9.20 | 9.20 | 9 | 0 | 0 | 0 | |
| 13/07/2026 |
9.20
|
74,800 | 8.80 | 9.30 | 8.80 | 0 | 0 | 0 | |
| 10/07/2026 |
8.90
|
62,800 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 | |
| 09/07/2026 |
9
|
12,000 | 9 | 9 | 8.90 | 0 | 0 | 0 | |
| 08/07/2026 |
9
|
29,000 | 9 | 9 | 8.90 | 0 | 0 | 0 | |
| 07/07/2026 |
9
|
26,100 | 9 | 9 | 8.90 | 0 | 0 | 0 | |
| 06/07/2026 |
9
|
48,700 | 9.10 | 9.10 | 9 | 0 | 0 | 0 | |
| 03/07/2026 |
9.10
|
28,500 | 9.10 | 9.10 | 9 | 0 | 0 | 0 | |
| 02/07/2026 |
9.20
|
3,200 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 01/07/2026 |
9.20
|
21,400 | 9.20 | 9.20 | 9 | 0 | 0 | 0 | |
| 30/06/2026 |
9.20
|
18,200 | 9.20 | 9.20 | 9.10 | 0 | 0 | 0 | |
| 29/06/2026 |
9.20
|
9,200 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 26/06/2026 |
9.20
|
13,400 | 9.10 | 9.20 | 9 | 0 | 0 | 0 | |
| 25/06/2026 |
9.10
|
20,900 | 9.10 | 9.10 | 9 | 0 | 0 | 0 | |
| 24/06/2026 |
9.10
|
18,500 | 9 | 9.20 | 9 | 0 | 0 | 0 | |
| 23/06/2026 |
9
|
29,600 | 9.20 | 9.20 | 9 | 0 | 0 | 0 | |
| 22/06/2026 |
9.20
|
11,400 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 19/06/2026 |
9.20
|
6,600 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 18/06/2026 |
9.20
|
18,100 | 9.20 | 9.30 | 9.20 | 0 | 0 | 0 | |
| 17/06/2026 |
9.20
|
24,700 | 9.20 | 9.30 | 9.20 | 0 | 0 | 0 | |
| 16/06/2026 |
9.20
|
29,400 | 9.30 | 9.30 | 9.20 | 0 | 0 | 0 | |
| 15/06/2026 |
9.30
|
121,600 | 9.30 | 9.30 | 9.10 | 0 | 0 | 0 | |
| 12/06/2026 |
9.40
|
28,000 | 9.40 | 9.50 | 9.30 | 0 | 0 | 0 | |
| 11/06/2026 |
9.50
|
10,900 | 9.50 | 9.50 | 9.40 | 0 | 0 | 0 | |
| 10/06/2026 |
9.50
|
25,900 | 9.50 | 9.60 | 9.40 | 0 | 0 | 0 | |
| 09/06/2026: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
| 09/06/2026 |
9.50
|
43,200 | 9.40 | 9.70 | 9.30 | 0 | 0 | 0 | |
| 08/06/2026 |
9.30
|
72,000 | 9.39 | 9.49 | 9.30 | 0 | 0 | 0 | |
| 05/06/2026 |
9.49
|
46,400 | 9.58 | 9.58 | 9.49 | 0 | 0 | 0 | |
| 04/06/2026 |
9.58
|
83,400 | 9.39 | 9.58 | 9.39 | 0 | 0 | 0 | |
| 03/06/2026 |
9.39
|
40,400 | 9.39 | 9.39 | 9.30 | 0 | 0 | 0 | |
| 02/06/2026 |
9.30
|
63,300 | 9.39 | 9.39 | 9.30 | 0 | 0 | 0 | |
| 01/06/2026 |
9.39
|
80,500 | 9.39 | 9.39 | 9.21 | 0 | 0 | 0 | |
| 29/05/2026 |
9.39
|
35,900 | 9.30 | 9.39 | 9.30 | 0 | 0 | 0 | |
| 28/05/2026 |
9.39
|
113,700 | 9.39 | 9.49 | 9.30 | 0 | 64,500 | 0 | |
| 27/05/2026 |
9.39
|
72,900 | 9.49 | 9.49 | 9.39 | 0 | 0 | 0 | |
| 26/05/2026 |
9.49
|
52,500 | 9.49 | 9.58 | 9.30 | 0 | 0 | 0 | |
| 25/05/2026 |
9.58
|
47,100 | 9.49 | 9.67 | 9.49 | 0 | 0 | 0 | |
| 22/05/2026 |
9.49
|
57,600 | 9.49 | 9.49 | 9.39 | 0 | 0 | 0 | |
| 21/05/2026 |
9.49
|
15,600 | 9.49 | 9.49 | 9.30 | 0 | 0 | 0 | |
| 20/05/2026 |
9.49
|
125,900 | 9.49 | 9.49 | 9.30 | 0 | 0 | 0 | |
| 19/05/2026 |
9.58
|
46,600 | 9.58 | 9.67 | 9.49 | 0 | 0 | 0 | |
| 18/05/2026 |
9.58
|
122,500 | 9.49 | 9.58 | 9.39 | 0 | 0 | 0 | |
| 15/05/2026 |
9.49
|
46,400 | 9.39 | 9.49 | 9.30 | 0 | 0 | 0 | |
| 14/05/2026 |
9.30
|
61,600 | 9.39 | 9.39 | 9.30 | 0 | 35,400 | 0 | |
| 13/05/2026 |
9.30
|
159,400 | 9.49 | 9.49 | 9.30 | 0 | 101,100 | 0 | |
| 12/05/2026 |
9.49
|
70,400 | 9.49 | 9.58 | 9.39 | 0 | 0 | 0 | |
| 11/05/2026 |
9.39
|
47,000 | 9.39 | 9.39 | 9.30 | 0 | 0 | 0 | |
| 08/05/2026 |
9.30
|
65,600 | 9.39 | 9.39 | 9.30 | 0 | 0 | 0 | |
| 07/05/2026 |
9.39
|
63,500 | 9.49 | 9.49 | 9.30 | 0 | 0 | 0 | |
| 06/05/2026 |
9.49
|
90,700 | 9.49 | 9.49 | 9.30 | 0 | 0 | 0 | |
| 05/05/2026 |
9.49
|
100,800 | 9.49 | 9.58 | 9.39 | 0 | 0 | 0 | |
| 04/05/2026 |
9.49
|
43,800 | 9.58 | 9.58 | 9.39 | 0 | 0 | 0 | |
| 29/04/2026 |
9.49
|
78,800 | 9.49 | 9.58 | 9.39 | 0 | 0 | 0 | |
| 28/04/2026 |
9.49
|
99,700 | 9.58 | 9.58 | 9.49 | 0 | 0 | 0 | |
| 24/04/2026 |
9.58
|
91,400 | 9.49 | 9.58 | 9.39 | 0 | 0 | 0 | |
| 23/04/2026 |
9.58
|
113,100 | 9.58 | 9.58 | 9.39 | 0 | 0 | 0 | |
| 22/04/2026 |
9.49
|
78,600 | 9.58 | 9.58 | 9.49 | 0 | 0 | 0 | |
| 21/04/2026 |
9.49
|
130,000 | 9.58 | 9.76 | 9.49 | 0 | 0 | 0 | |
| 20/04/2026 |
9.58
|
69,300 | 9.58 | 9.67 | 9.49 | 0 | 0 | 0 | |
| 17/04/2026 |
9.58
|
56,300 | 9.67 | 9.76 | 9.58 | 0 | 0 | 0 | |