| 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) |
-0.10 | -0.68% | 59,600 | -200 | -0.0 |
14.40
15.10
14.60
|
|
2 tháng
(2026-07-20) |
0.33 | 2.34% | 161,900 | -10,500 | -0.2 |
14.17
15.10
14.60
|
|
3 tháng
(2026-06-19) |
0.24 | 1.67% | 197,800 | -10,600 | -0.2 |
14.17
15.10
14.60
|
|
6 tháng
(2026-03-23) |
0.80 | 5.84% | 450,000 | -10,600 | -0.2 |
13.61
15.10
14.60
|
|
12 tháng
(2025-09-22) |
1.18 | 8.83% | 1,222,500 | -10,700 | -0.2 |
13.23
15.10
14.60
|
|
24 tháng
(2024-09-27) |
0.02 | 0.14% | 4,189,416 | 59,100 | 0.9 |
12.36
16.89
14.60
|
|
36 tháng
(2023-10-03) |
4.68 | 47.62% | 6,858,122 | 536,400 | 7.9 |
9.24
16.89
14.60
|
|
60 tháng
(2021-10-13) |
5.73 | 65.31% | 8,858,728 | 912,000 | 12.5 |
7.69
16.89
14.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 17/09/2026 |
14.60
|
700 | 14.70 | 14.70 | 14.60 | 0 | 0 | 0 | |
| 16/09/2026 |
14.50
|
300 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
| 15/09/2026 |
14.70
|
100 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
| 14/09/2026 |
14.50
|
1,000 | 14.50 | 14.50 | 14.40 | 0 | 0 | 0 | |
| 11/09/2026 |
14.70
|
400 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
| 10/09/2026 |
14.90
|
100 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 | |
| 09/09/2026 |
14.60
|
4,500 | 14.20 | 14.60 | 14.10 | 0 | 0 | 0 | |
| 08/09/2026 |
14.40
|
400 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 | |
| 07/09/2026 |
14.50
|
11,300 | 14.70 | 14.70 | 14.30 | 0 | 0 | 0 | |
| 04/09/2026 |
14.70
|
700 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
| 03/09/2026 |
14.70
|
2,400 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
| 02/09/2026 |
15.10
|
2,400 | 15 | 15.20 | 14.70 | 0 | 0 | 0 | |
| 01/09/2026 |
14.50
|
3,400 | 14.50 | 14.50 | 14.30 | 0 | 0 | 0 | |
| 31/08/2026 |
14.50
|
1,000 | 14.50 | 14.50 | 14.40 | 0 | 0 | 0 | |
| 28/08/2026 |
14.80
|
3,200 | 14.50 | 14.80 | 14.50 | 0 | 0 | 0 | |
| 27/08/2026 |
14.50
|
1,100 | 14.60 | 14.60 | 14.50 | 0 | 0 | 0 | |
| 26/08/2026 |
14.60
|
5,600 | 14.50 | 14.60 | 14.40 | 0 | 0 | 0 | |
| 25/08/2026 |
14.60
|
15,300 | 14.50 | 14.80 | 14.50 | 0 | 100 | -0.0 | |
| 24/08/2026 |
14.80
|
2,800 | 14.50 | 14.80 | 14.50 | 0 | 100 | -0.0 | |
| 21/08/2026 |
14.60
|
2,600 | 15 | 15 | 14.50 | 0 | 0 | 0 | |
| 20/08/2026 |
14.60
|
200 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 | |
| 19/08/2026 |
14.40
|
300 | 14.50 | 14.50 | 14.40 | 0 | 0 | 0 | |
| 18/08/2026 |
14.60
|
500 | 14.80 | 14.80 | 14.60 | 0 | 0 | 0 | |
| 17/08/2026 |
14.60
|
2,100 | 14.70 | 14.70 | 14.60 | 0 | 0 | 0 | |
| 14/08/2026 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
| 13/08/2026 |
14.70
|
200 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
| 12/08/2026 |
14.70
|
3,500 | 14.60 | 14.80 | 14.50 | 0 | 100 | -0.0 | |
| 11/08/2026 |
14.80
|
100 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 | |
| 10/08/2026 |
14.70
|
22,700 | 14.60 | 14.80 | 14.60 | 0 | 0 | 0 | |
| 07/08/2026 |
14.80
|
100 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 | |
| 06/08/2026 |
14.70
|
100 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
| 05/08/2026 |
14.90
|
6,900 | 14.80 | 14.90 | 14.40 | 0 | 0 | 0 | |
| 04/08/2026 |
14.50
|
3,200 | 14.60 | 14.70 | 14.50 | 0 | 0 | 0 | |
| 03/08/2026 |
14.80
|
10,100 | 14.80 | 14.80 | 14.60 | 0 | 100 | -0.0 | |
| 31/07/2026 |
14.80
|
25,200 | 14.70 | 14.80 | 14.20 | 0 | 8,500 | -0.1 | |
| 30/07/2026 |
14.50
|
5,800 | 14.10 | 14.90 | 14.10 | 0 | 0 | 0 | |
| 29/07/2026: Cổ tức tiền mặt tỉ lệ: 9.5% | |||||||||
| 29/07/2026 |
14.50
|
2,800 | 14.40 | 14.70 | 14.40 | 0 | 100 | -0.0 | |
| 28/07/2026 |
14.45
|
2,700 | 13.70 | 14.45 | 13.70 | 0 | 700 | -0.0 | |
| 27/07/2026 |
14.26
|
4,800 | 14.45 | 14.45 | 14.26 | 0 | 0 | 0 | |
| 24/07/2026 |
14.45
|
100 | 14.45 | 14.45 | 14.45 | 0 | 0 | 0 | |
| 23/07/2026 |
14.45
|
3,700 | 14.26 | 14.45 | 14.17 | 0 | 500 | -0.0 | |
| 22/07/2026 |
14.26
|
4,500 | 14.26 | 14.36 | 14.26 | 0 | 200 | -0.0 | |
| 21/07/2026 |
14.36
|
1,800 | 14.26 | 14.36 | 14.26 | 0 | 100 | -0.0 | |
| 20/07/2026 |
14.17
|
1,900 | 14.45 | 14.45 | 14.07 | 0 | 0 | 0 | |
| 17/07/2026 |
14.45
|
1,600 | 14.45 | 14.45 | 14.45 | 0 | 0 | 0 | |
| 16/07/2026 |
14.54
|
100 | 14.54 | 14.54 | 14.54 | 0 | 0 | 0 | |
| 15/07/2026 |
14.45
|
2,600 | 14.45 | 14.45 | 14.17 | 0 | 0 | 0 | |
| 14/07/2026 |
14.36
|
800 | 14.36 | 14.36 | 14.36 | 0 | 0 | 0 | |
| 13/07/2026 |
14.36
|
100 | 14.36 | 14.36 | 14.36 | 0 | 0 | 0 | |
| 10/07/2026 |
14.36
|
1,200 | 14.54 | 14.54 | 13.89 | 0 | 0 | 0 | |
| 09/07/2026 |
14.45
|
6,800 | 14.07 | 14.45 | 14.07 | 0 | 0 | 0 | |
| 08/07/2026 |
14.36
|
200 | 14.07 | 14.36 | 14.07 | 0 | 100 | -0.0 | |
| 07/07/2026 |
14.45
|
4,100 | 14.45 | 14.54 | 14.07 | 0 | 0 | 0 | |
| 06/07/2026 |
14.36
|
6,500 | 14.36 | 14.36 | 14.26 | 0 | 0 | 0 | |
| 03/07/2026 |
14.36
|
1,300 | 14.26 | 14.36 | 14.26 | 0 | 0 | 0 | |
| 02/07/2026 |
14.26
|
1,800 | 13.89 | 14.26 | 13.89 | 0 | 0 | 0 | |
| 01/07/2026 |
14.26
|
300 | 14.45 | 14.45 | 14.26 | 0 | 0 | 0 | |
| 30/06/2026 |
14.17
|
600 | 14.17 | 14.17 | 14.17 | 0 | 0 | 0 | |
| 29/06/2026 |
14.17
|
100 | 14.17 | 14.17 | 14.17 | 0 | 0 | 0 | |
| 26/06/2026 |
14.26
|
300 | 14.17 | 14.26 | 14.17 | 0 | 0 | 0 | |
| 25/06/2026 |
14.26
|
300 | 14.26 | 14.26 | 14.07 | 0 | 0 | 0 | |
| 24/06/2026 |
14.17
|
6,100 | 13.98 | 14.17 | 13.98 | 0 | 0 | 0 | |
| 23/06/2026 |
14.17
|
400 | 14.26 | 14.26 | 13.98 | 0 | 0 | 0 | |
| 22/06/2026 |
14.26
|
600 | 14.07 | 14.26 | 14.07 | 0 | 0 | 0 | |
| 19/06/2026 |
14.26
|
100 | 14.26 | 14.26 | 14.26 | 0 | 0 | 0 | |
| 18/06/2026 |
14.17
|
100 | 14.17 | 14.17 | 14.17 | 0 | 0 | 0 | |
| 17/06/2026 |
13.98
|
300 | 14.07 | 14.07 | 13.98 | 0 | 0 | 0 | |
| 16/06/2026 |
14.07
|
5,100 | 14.36 | 14.36 | 14.07 | 0 | 0 | 0 | |
| 15/06/2026 |
14.07
|
4,000 | 14.07 | 14.07 | 13.98 | 0 | 0 | 0 | |
| 12/06/2026 |
14.07
|
300 | 14.26 | 14.26 | 14.07 | 0 | 0 | 0 | |
| 11/06/2026 |
14.07
|
500 | 14.26 | 14.26 | 13.89 | 0 | 0 | 0 | |
| 10/06/2026 |
14.07
|
200 | 14.07 | 14.07 | 14.07 | 0 | 0 | 0 | |
| 09/06/2026 |
14.07
|
2,200 | 14.07 | 14.07 | 13.98 | 0 | 0 | 0 | |
| 08/06/2026 |
14.36
|
100 | 14.36 | 14.36 | 14.36 | 0 | 0 | 0 | |
| 05/06/2026 |
14.07
|
600 | 14.17 | 14.17 | 14.07 | 0 | 0 | 0 | |
| 04/06/2026 |
14.26
|
100 | 14.26 | 14.26 | 14.26 | 0 | 0 | 0 | |
| 03/06/2026 |
14.26
|
300 | 14.26 | 14.26 | 13.98 | 0 | 0 | 0 | |
| 02/06/2026 |
14.26
|
2,500 | 14.26 | 14.36 | 13.89 | 0 | 0 | 0 | |
| 01/06/2026 |
14.07
|
1,000 | 14.36 | 14.36 | 14.07 | 0 | 0 | 0 | |
| 29/05/2026 |
14.36
|
2,400 | 14.26 | 14.36 | 13.98 | 0 | 0 | 0 | |
| 28/05/2026 |
14.26
|
200 | 14.07 | 14.26 | 14.07 | 0 | 0 | 0 | |
| 27/05/2026 |
14.07
|
1,700 | 13.98 | 14.07 | 13.89 | 0 | 0 | 0 | |
| 26/05/2026 |
14.07
|
1,600 | 14.07 | 14.07 | 13.98 | 0 | 0 | 0 | |
| 25/05/2026 |
14.07
|
400 | 14.07 | 14.07 | 13.98 | 0 | 0 | 0 | |
| 22/05/2026 |
14.07
|
800 | 14.07 | 14.07 | 13.98 | 0 | 0 | 0 | |
| 21/05/2026 |
14.07
|
200 | 14.07 | 14.07 | 14.07 | 0 | 0 | 0 | |
| 20/05/2026 |
14.07
|
500 | 13.89 | 14.07 | 13.89 | 0 | 0 | 0 | |
| 19/05/2026 |
14.07
|
200 | 14.07 | 14.07 | 14.07 | 0 | 0 | 0 | |
| 18/05/2026 |
14.07
|
1,500 | 14.07 | 14.07 | 13.98 | 0 | 0 | 0 | |
| 15/05/2026 |
14.07
|
7,900 | 13.89 | 14.07 | 13.61 | 0 | 0 | 0 | |
| 14/05/2026 |
13.98
|
2,600 | 14.07 | 14.07 | 13.89 | 0 | 0 | 0 | |
| 13/05/2026 |
13.98
|
1,100 | 13.98 | 13.98 | 13.98 | 0 | 0 | 0 | |
| 12/05/2026 |
13.98
|
600 | 13.98 | 13.98 | 13.98 | 0 | 0 | 0 | |
| 11/05/2026 |
13.98
|
26,000 | 14.07 | 14.07 | 13.70 | 0 | 0 | 0 | |
| 08/05/2026 |
13.98
|
21,500 | 13.98 | 14.07 | 13.89 | 0 | 0 | 0 | |
| 07/05/2026 |
14.07
|
7,100 | 14.07 | 14.07 | 13.98 | 0 | 0 | 0 | |
| 06/05/2026 |
14.07
|
8,600 | 14.07 | 14.07 | 13.89 | 0 | 0 | 0 | |
| 05/05/2026 |
14.07
|
900 | 13.98 | 14.07 | 13.98 | 0 | 0 | 0 | |
| 04/05/2026 |
14.07
|
7,200 | 14.07 | 14.07 | 13.98 | 0 | 0 | 0 | |
| 01/05/2026 |
13.89
|
0 | 13.89 | 13.89 | 13.89 | 0 | 0 | 0 | |