| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-01) |
0.69 | 4.98% | 13,200 | 0 | 0 |
13.81
15
14.30
|
|
2 tháng
(2026-06-01) |
-0.85 | -5.52% | 18,700 | 0 | 0 |
13.52
15.35
14.30
|
|
3 tháng
(2026-05-04) |
0.11 | 0.78% | 22,100 | 0 | 0 |
13.52
15.35
14.30
|
|
6 tháng
(2026-02-02) |
-2.38 | -14.11% | 46,400 | 2,100 | 0.0 |
13.52
16.88
14.30
|
|
12 tháng
(2025-08-05) |
-1.90 | -11.60% | 90,300 | 3,300 | 0.0 |
13.52
18.64
14.30
|
|
24 tháng
(2024-08-12) |
0.04 | 0.28% | 309,316 | -2,300 | 0.2 |
13.35
18.64
14.30
|
|
36 tháng
(2023-08-16) |
3.33 | 29.76% | 489,221 | 10,600 | 0.4 |
9.91
18.64
14.30
|
|
60 tháng
(2021-08-26) |
5.12 | 54.61% | 848,372 | 89,100 | 1.6 |
8.68
18.64
14.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 31/07/2026 |
14.30
|
0 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 | |
| 30/07/2026 |
14.50
|
600 | 14.30 | 14.50 | 14.30 | 0 | 0 | 0 | |
| 29/07/2026 |
15
|
100 | 15 | 15 | 15 | 0 | 0 | 0 | |
| 28/07/2026 |
14.20
|
0 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 | |
| 27/07/2026 |
14.20
|
0 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 | |
| 24/07/2026 |
14.20
|
0 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 | |
| 23/07/2026 |
14.20
|
0 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 | |
| 22/07/2026 |
14.20
|
0 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 | |
| 21/07/2026 |
14.20
|
0 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 | |
| 20/07/2026 |
14.50
|
1,900 | 14.20 | 14.50 | 14.10 | 0 | 0 | 0 | |
| 17/07/2026 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
| 16/07/2026 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
| 15/07/2026 |
14.50
|
100 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
| 14/07/2026 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 | |
| 13/07/2026 |
14.40
|
200 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 | |
| 10/07/2026: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
| 10/07/2026 |
14.20
|
100 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 | |
| 09/07/2026 |
14.10
|
2,100 | 14.87 | 14.87 | 14.10 | 0 | 0 | 0 | |
| 08/07/2026 |
14.87
|
100 | 14.87 | 14.87 | 14.87 | 0 | 0 | 0 | |
| 07/07/2026 |
14.00
|
4,000 | 14.10 | 14.10 | 14.00 | 0 | 0 | 0 | |
| 06/07/2026 |
14.10
|
0 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 | |
| 03/07/2026 |
14.10
|
2,500 | 14.10 | 14.20 | 14.10 | 0 | 0 | 0 | |
| 02/07/2026 |
14.00
|
800 | 14.10 | 14.10 | 14.00 | 0 | 0 | 0 | |
| 01/07/2026 |
13.81
|
700 | 13.91 | 13.91 | 13.81 | 0 | 0 | 0 | |
| 30/06/2026 |
13.52
|
800 | 13.43 | 13.52 | 13.43 | 0 | 0 | 0 | |
| 29/06/2026 |
14.39
|
300 | 14.39 | 14.39 | 13.91 | 0 | 0 | 0 | |
| 26/06/2026 |
14.87
|
0 | 14.87 | 14.87 | 14.87 | 0 | 0 | 0 | |
| 25/06/2026 |
14.87
|
0 | 14.87 | 14.87 | 14.87 | 0 | 0 | 0 | |
| 24/06/2026 |
14.87
|
0 | 14.87 | 14.87 | 14.87 | 0 | 0 | 0 | |
| 23/06/2026 |
14.58
|
1,100 | 15.25 | 15.25 | 14.58 | 0 | 0 | 0 | |
| 22/06/2026 |
14.58
|
200 | 14.58 | 14.58 | 14.58 | 0 | 0 | 0 | |
| 19/06/2026 |
13.91
|
2,200 | 14.39 | 14.39 | 13.14 | 0 | 0 | 0 | |
| 18/06/2026 |
15.35
|
0 | 15.35 | 15.35 | 15.35 | 0 | 0 | 0 | |
| 17/06/2026 |
15.35
|
0 | 15.35 | 15.35 | 15.35 | 0 | 0 | 0 | |
| 16/06/2026 |
15.35
|
0 | 15.35 | 15.35 | 15.35 | 0 | 0 | 0 | |
| 15/06/2026 |
15.35
|
200 | 15.35 | 15.35 | 15.35 | 0 | 0 | 0 | |
| 12/06/2026 |
15.35
|
0 | 15.35 | 15.35 | 15.35 | 0 | 0 | 0 | |
| 11/06/2026 |
15.35
|
0 | 15.35 | 15.35 | 15.35 | 0 | 0 | 0 | |
| 10/06/2026 |
15.35
|
0 | 15.35 | 15.35 | 15.35 | 0 | 0 | 0 | |
| 09/06/2026 |
15.35
|
0 | 15.35 | 15.35 | 15.35 | 0 | 0 | 0 | |
| 08/06/2026 |
15.35
|
100 | 15.35 | 15.35 | 15.35 | 0 | 0 | 0 | |
| 05/06/2026 |
15.35
|
100 | 15.35 | 15.35 | 15.35 | 0 | 0 | 0 | |
| 04/06/2026 |
15.35
|
100 | 15.35 | 15.35 | 15.35 | 0 | 0 | 0 | |
| 03/06/2026 |
15.35
|
0 | 15.35 | 15.35 | 15.35 | 0 | 0 | 0 | |
| 02/06/2026 |
15.35
|
200 | 15.35 | 15.35 | 15.35 | 0 | 0 | 0 | |
| 01/06/2026 |
15.35
|
200 | 15.35 | 15.35 | 15.35 | 0 | 0 | 0 | |
| 29/05/2026 |
15.25
|
0 | 15.25 | 15.25 | 15.25 | 0 | 0 | 0 | |
| 28/05/2026 |
15.25
|
0 | 15.25 | 15.25 | 15.25 | 0 | 0 | 0 | |
| 27/05/2026 |
15.25
|
0 | 15.25 | 15.25 | 15.25 | 0 | 0 | 0 | |
| 26/05/2026 |
15.35
|
200 | 15.16 | 15.35 | 15.16 | 0 | 0 | 0 | |
| 25/05/2026 |
14.58
|
0 | 14.58 | 14.58 | 14.58 | 0 | 0 | 0 | |
| 22/05/2026 |
14.58
|
0 | 14.58 | 14.58 | 14.58 | 0 | 0 | 0 | |
| 21/05/2026 |
14.58
|
0 | 14.58 | 14.58 | 14.58 | 0 | 0 | 0 | |
| 20/05/2026 |
14.58
|
0 | 14.58 | 14.58 | 14.58 | 0 | 0 | 0 | |
| 19/05/2026 |
14.58
|
100 | 14.58 | 14.58 | 14.58 | 0 | 0 | 0 | |
| 18/05/2026 |
14.39
|
100 | 14.39 | 14.39 | 14.39 | 0 | 0 | 0 | |
| 15/05/2026 |
14.39
|
0 | 14.39 | 14.39 | 14.39 | 0 | 0 | 0 | |
| 14/05/2026 |
14.39
|
200 | 14.39 | 14.39 | 14.39 | 0 | 0 | 0 | |
| 13/05/2026 |
14.39
|
100 | 14.39 | 14.39 | 14.39 | 0 | 0 | 0 | |
| 12/05/2026 |
14.39
|
100 | 14.39 | 14.39 | 14.39 | 0 | 0 | 0 | |
| 11/05/2026 |
14.39
|
400 | 14.39 | 14.39 | 14.39 | 0 | 0 | 0 | |
| 08/05/2026 |
14.39
|
200 | 14.39 | 14.39 | 14.39 | 0 | 0 | 0 | |
| 07/05/2026 |
14.39
|
0 | 14.39 | 14.39 | 14.39 | 0 | 0 | 0 | |
| 06/05/2026 |
14.39
|
1,300 | 14.39 | 14.58 | 14.39 | 0 | 0 | 0 | |
| 05/05/2026 |
14.39
|
400 | 14.39 | 14.39 | 14.39 | 0 | 0 | 0 | |
| 04/05/2026 |
14.39
|
300 | 14.39 | 14.39 | 14.39 | 0 | 0 | 0 | |
| 29/04/2026 |
15.16
|
0 | 15.16 | 15.16 | 15.16 | 0 | 0 | 0 | |
| 28/04/2026 |
15.16
|
1,000 | 15.16 | 15.16 | 15.16 | 0 | 0 | 0 | |
| 24/04/2026 |
15.25
|
0 | 15.25 | 15.25 | 15.25 | 0 | 0 | 0 | |
| 23/04/2026 |
15.16
|
200 | 15.35 | 15.35 | 15.16 | 100 | 0 | 0 | |
| 22/04/2026 |
14.96
|
800 | 14.87 | 14.96 | 14.87 | 0 | 0 | 0 | |
| 21/04/2026 |
14.87
|
1,000 | 14.87 | 14.87 | 14.87 | 0 | 0 | 0 | |
| 20/04/2026 |
14.77
|
700 | 15.35 | 15.35 | 14.68 | 0 | 0 | 0 | |
| 17/04/2026 |
15.54
|
0 | 15.54 | 15.54 | 15.54 | 0 | 0 | 0 | |
| 16/04/2026 |
15.54
|
100 | 15.54 | 15.54 | 15.54 | 0 | 0 | 0 | |
| 15/04/2026 |
15.54
|
500 | 15.54 | 15.54 | 15.54 | 0 | 0 | 0 | |
| 14/04/2026 |
15.83
|
0 | 15.83 | 15.83 | 15.83 | 0 | 0 | 0 | |
| 13/04/2026 |
15.83
|
500 | 15.83 | 15.83 | 15.83 | 0 | 0 | 0 | |
| 10/04/2026 |
15.83
|
1,100 | 16.02 | 16.02 | 15.83 | 0 | 0 | 0 | |
| 09/04/2026 |
16.02
|
200 | 16.02 | 16.02 | 16.02 | 0 | 0 | 0 | |
| 08/04/2026 |
15.92
|
200 | 16.02 | 16.02 | 15.92 | 0 | 0 | 0 | |
| 07/04/2026 |
15.92
|
200 | 16.02 | 16.02 | 15.92 | 0 | 0 | 0 | |
| 06/04/2026 |
15.92
|
300 | 16.02 | 16.02 | 15.92 | 0 | 0 | 0 | |
| 03/04/2026 |
16.02
|
600 | 16.02 | 16.02 | 16.02 | 0 | 0 | 0 | |
| 02/04/2026 |
16.02
|
600 | 16.02 | 16.02 | 16.02 | 0 | 0 | 0 | |
| 01/04/2026 |
16.02
|
200 | 16.02 | 16.02 | 16.02 | 0 | 0 | 0 | |
| 31/03/2026 |
16.02
|
100 | 16.02 | 16.02 | 16.02 | 0 | 0 | 0 | |
| 30/03/2026 |
16.02
|
300 | 16.02 | 16.02 | 16.02 | 0 | 0 | 0 | |
| 27/03/2026 |
16.02
|
300 | 16.21 | 16.21 | 16.02 | 0 | 0 | 0 | |
| 26/03/2026 |
16.21
|
100 | 16.21 | 16.21 | 16.21 | 0 | 0 | 0 | |
| 25/03/2026 |
15.92
|
1,300 | 16.02 | 16.31 | 15.92 | 1,000 | 0 | 0 | |
| 24/03/2026 |
16.02
|
400 | 16.02 | 16.02 | 16.02 | 0 | 0 | 0 | |
| 23/03/2026 |
15.83
|
700 | 16.31 | 16.31 | 15.83 | 0 | 0 | 0 | |
| 20/03/2026 |
16.31
|
0 | 16.31 | 16.31 | 16.31 | 1,000 | 0 | 0.0 | |
| 19/03/2026 |
16.11
|
1,100 | 16.31 | 16.31 | 16.11 | 0 | 0 | 0 | |
| 18/03/2026 |
16.02
|
300 | 16.02 | 16.02 | 16.02 | 0 | 0 | 0 | |
| 17/03/2026 |
16.11
|
1,200 | 16.31 | 16.31 | 16.11 | 0 | 0 | 0 | |
| 16/03/2026 |
16.31
|
200 | 16.31 | 16.31 | 16.31 | 0 | 0 | 0 | |
| 13/03/2026 |
16.31
|
100 | 16.31 | 16.31 | 16.31 | 0 | 0 | 0 | |
| 12/03/2026 |
16.31
|
300 | 16.31 | 16.31 | 16.31 | 0 | 0 | 0 | |
| 11/03/2026 |
16.31
|
200 | 16.21 | 16.31 | 16.21 | 0 | 0 | 0 | |