| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-18) |
-1 | -7.69% | 14,400 | 0 | 0 |
12
14.70
13.30
|
|
2 tháng
(2026-07-20) |
-0.90 | -6.98% | 28,200 | 0 | 0 |
12
14.70
13.30
|
|
3 tháng
(2026-06-19) |
-0.51 | -4.06% | 48,300 | 0 | 0 |
12
14.70
13.30
|
|
6 tháng
(2026-03-23) |
1.79 | 17.55% | 126,300 | 0 | 0 |
10.21
14.70
13.30
|
|
12 tháng
(2025-09-22) |
0.50 | 4.38% | 211,500 | 0 | 0 |
9.75
14.70
13.30
|
|
24 tháng
(2024-09-27) |
-2.03 | -14.45% | 541,540 | -8,000 | -0.1 |
8.86
19.28
13.30
|
|
36 tháng
(2023-10-03) |
-4.87 | -28.87% | 674,380 | -8,000 | -0.1 |
8.86
19.79
13.30
|
|
60 tháng
(2021-10-13) |
-42.18 | -77.85% | 2,468,049 | -8,500 | -0.1 |
8.86
57.36
13.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 17/09/2026 |
13.30
|
100 | 13.30 | 13.30 | 13.30 | 0 | 0 | 0 | |
| 16/09/2026 |
12
|
100 | 12 | 12 | 12 | 0 | 0 | 0 | |
| 15/09/2026 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 | |
| 14/09/2026 |
12
|
1,000 | 12 | 12 | 12 | 0 | 0 | 0 | |
| 11/09/2026 |
12
|
800 | 12 | 12 | 12 | 0 | 0 | 0 | |
| 10/09/2026 |
14.10
|
0 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 | |
| 09/09/2026 |
14.10
|
0 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 | |
| 08/09/2026 |
14.10
|
100 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 | |
| 07/09/2026 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
| 04/09/2026 |
13.50
|
100 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
| 03/09/2026 |
13.50
|
500 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
| 02/09/2026 |
12.70
|
0 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 | |
| 01/09/2026 |
12.50
|
800 | 12.60 | 12.60 | 12.50 | 0 | 0 | 0 | |
| 31/08/2026 |
12
|
1,000 | 12 | 12 | 12 | 0 | 0 | 0 | |
| 28/08/2026 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
| 27/08/2026 |
14.70
|
100 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
| 26/08/2026 |
13.60
|
0 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 | |
| 25/08/2026 |
13.60
|
100 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 | |
| 24/08/2026 |
13.10
|
1,000 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 | |
| 21/08/2026 |
13.10
|
0 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 | |
| 20/08/2026 |
13
|
1,100 | 14 | 14 | 13 | 0 | 0 | 0 | |
| 19/08/2026 |
13
|
2,000 | 13 | 13 | 13 | 0 | 0 | 0 | |
| 18/08/2026 |
13
|
5,700 | 13 | 13 | 13 | 0 | 0 | 0 | |
| 17/08/2026 |
13
|
100 | 13 | 13 | 13 | 0 | 0 | 0 | |
| 14/08/2026 |
13
|
0 | 13 | 13 | 13 | 0 | 0 | 0 | |
| 13/08/2026 |
13
|
0 | 13 | 13 | 13 | 0 | 0 | 0 | |
| 12/08/2026 |
13
|
100 | 13 | 13 | 13 | 0 | 0 | 0 | |
| 11/08/2026 |
12.40
|
700 | 14 | 14 | 12.40 | 0 | 0 | 0 | |
| 10/08/2026 |
14.10
|
6,700 | 12 | 14.10 | 12 | 0 | 0 | 0 | |
| 07/08/2026 |
12.30
|
0 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 | |
| 06/08/2026 |
12.30
|
0 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 | |
| 05/08/2026 |
12.30
|
0 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 | |
| 04/08/2026 |
12.30
|
100 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 | |
| 03/08/2026 |
12.40
|
400 | 12.50 | 12.50 | 12.40 | 0 | 0 | 0 | |
| 31/07/2026 |
12.80
|
0 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 | |
| 30/07/2026 |
12.80
|
0 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 | |
| 29/07/2026 |
12.80
|
0 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 | |
| 28/07/2026 |
12.80
|
0 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 | |
| 27/07/2026 |
12.80
|
400 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 | |
| 24/07/2026 |
12.80
|
0 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 | |
| 23/07/2026 |
12.80
|
0 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 | |
| 22/07/2026 |
12.80
|
500 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 | |
| 21/07/2026 |
12.90
|
4,700 | 12.90 | 12.90 | 12.80 | 0 | 0 | 0 | |
| 20/07/2026 |
12.90
|
100 | 12.90 | 12.90 | 12.90 | 0 | 0 | 0 | |
| 17/07/2026 |
12.90
|
1,000 | 12.70 | 12.90 | 12.70 | 0 | 0 | 0 | |
| 16/07/2026 |
12.50
|
1,500 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 | |
| 15/07/2026 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 | |
| 14/07/2026 |
12
|
200 | 12 | 12 | 12 | 0 | 0 | 0 | |
| 13/07/2026 |
12
|
1,000 | 12 | 12 | 12 | 0 | 0 | 0 | |
| 10/07/2026 |
12
|
600 | 12 | 12 | 12 | 0 | 0 | 0 | |
| 09/07/2026 |
12
|
100 | 12 | 12 | 12 | 0 | 0 | 0 | |
| 08/07/2026 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 | |
| 07/07/2026 |
12
|
100 | 12 | 12 | 12 | 0 | 0 | 0 | |
| 06/07/2026 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 | |
| 03/07/2026 |
12
|
200 | 12 | 12 | 12 | 0 | 0 | 0 | |
| 02/07/2026 |
12.70
|
0 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 | |
| 01/07/2026 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 | |
| 30/06/2026 |
12
|
200 | 12 | 12 | 12 | 0 | 0 | 0 | |
| 29/06/2026 |
12
|
700 | 12 | 12 | 12 | 0 | 0 | 0 | |
| 26/06/2026 |
12
|
1,100 | 12.20 | 12.20 | 12 | 0 | 0 | 0 | |
| 25/06/2026 |
13
|
0 | 13 | 13 | 13 | 0 | 0 | 0 | |
| 24/06/2026: Cổ tức tiền mặt tỉ lệ: 11% | |||||||||
| 24/06/2026 |
13
|
200 | 13 | 13 | 13 | 0 | 0 | 0 | |
| 23/06/2026 |
12.60
|
1,200 | 12.69 | 12.78 | 12.42 | 0 | 0 | 0 | |
| 22/06/2026 |
12.51
|
4,500 | 12.23 | 12.51 | 12.23 | 0 | 0 | 0 | |
| 19/06/2026 |
12.51
|
7,500 | 12.51 | 12.51 | 12.32 | 0 | 0 | 0 | |
| 18/06/2026 |
12.32
|
4,700 | 12.51 | 12.88 | 12.32 | 0 | 0 | 0 | |
| 17/06/2026 |
12.14
|
10,600 | 12.51 | 12.51 | 12.14 | 0 | 0 | 0 | |
| 16/06/2026 |
12.32
|
2,900 | 12.51 | 12.60 | 12.32 | 0 | 0 | 0 | |
| 15/06/2026 |
13.43
|
1,300 | 12.32 | 13.43 | 12.32 | 0 | 0 | 0 | |
| 12/06/2026 |
11.31
|
4,200 | 12.42 | 12.42 | 11.22 | 0 | 0 | 0 | |
| 11/06/2026 |
12.05
|
1,500 | 13.80 | 13.80 | 12.05 | 0 | 0 | 0 | |
| 10/06/2026 |
12.23
|
3,200 | 12.51 | 12.51 | 12.23 | 0 | 0 | 0 | |
| 09/06/2026 |
12.42
|
1,100 | 12.97 | 12.97 | 12.42 | 0 | 0 | 0 | |
| 08/06/2026 |
11.50
|
5,400 | 12.78 | 12.78 | 11.13 | 0 | 0 | 0 | |
| 05/06/2026 |
12.32
|
2,600 | 11.04 | 12.32 | 11.04 | 0 | 0 | 0 | |
| 04/06/2026 |
10.94
|
0 | 10.94 | 10.94 | 10.94 | 0 | 0 | 0 | |
| 03/06/2026 |
11.96
|
1,100 | 12.69 | 12.69 | 10.58 | 0 | 0 | 0 | |
| 02/06/2026 |
12.23
|
1,000 | 12.23 | 12.23 | 12.23 | 0 | 0 | 0 | |
| 01/06/2026 |
12.23
|
0 | 12.23 | 12.23 | 12.23 | 0 | 0 | 0 | |
| 29/05/2026 |
12.23
|
100 | 12.23 | 12.23 | 12.23 | 0 | 0 | 0 | |
| 28/05/2026 |
12.23
|
0 | 12.23 | 12.23 | 12.23 | 0 | 0 | 0 | |
| 27/05/2026 |
12.23
|
0 | 12.23 | 12.23 | 12.23 | 0 | 0 | 0 | |
| 26/05/2026 |
12.23
|
0 | 12.23 | 12.23 | 12.23 | 0 | 0 | 0 | |
| 25/05/2026 |
12.23
|
0 | 12.23 | 12.23 | 12.23 | 0 | 0 | 0 | |
| 22/05/2026 |
12.23
|
100 | 12.23 | 12.23 | 12.23 | 0 | 0 | 0 | |
| 21/05/2026 |
12.23
|
500 | 12.23 | 12.23 | 12.23 | 0 | 0 | 0 | |
| 20/05/2026 |
12.32
|
100 | 12.32 | 12.32 | 12.32 | 0 | 0 | 0 | |
| 19/05/2026 |
12.32
|
0 | 12.32 | 12.32 | 12.32 | 0 | 0 | 0 | |
| 18/05/2026 |
12.23
|
2,800 | 12.42 | 12.42 | 12.23 | 0 | 0 | 0 | |
| 15/05/2026 |
12.05
|
1,000 | 12.05 | 12.05 | 12.05 | 0 | 0 | 0 | |
| 14/05/2026 |
11.96
|
2,200 | 11.96 | 11.96 | 11.96 | 0 | 0 | 0 | |
| 13/05/2026 |
11.96
|
100 | 11.96 | 11.96 | 11.96 | 0 | 0 | 0 | |
| 12/05/2026 |
11.96
|
100 | 11.96 | 11.96 | 11.96 | 0 | 0 | 0 | |
| 11/05/2026 |
11.96
|
0 | 11.96 | 11.96 | 11.96 | 0 | 0 | 0 | |
| 08/05/2026 |
11.96
|
100 | 11.96 | 11.96 | 11.96 | 0 | 0 | 0 | |
| 07/05/2026 |
12.42
|
0 | 12.42 | 12.42 | 12.42 | 0 | 0 | 0 | |
| 06/05/2026 |
12.42
|
0 | 12.42 | 12.42 | 12.42 | 0 | 0 | 0 | |
| 05/05/2026 |
12.42
|
0 | 12.42 | 12.42 | 12.42 | 0 | 0 | 0 | |
| 04/05/2026 |
12.42
|
0 | 12.42 | 12.42 | 12.42 | 0 | 0 | 0 | |
| 01/05/2026 |
12.60
|
200 | 12.60 | 12.60 | 12.60 | 0 | 0 | 0 | |
| 30/04/2026 |
12
|
1,000 | 12 | 12 | 12 | 0 | 0 | 0 | |