| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-06) |
-0.20 | -1.40% | 600 | -400 | 0 |
14
14.30
14.10
|
|
2 tháng
(2026-06-04) |
-0.30 | -2.08% | 1,100 | -400 | 0 |
14
14.40
14.10
|
|
3 tháng
(2026-05-05) |
1.68 | 13.51% | 24,400 | -700 | 0 |
10.60
14.80
14.10
|
|
6 tháng
(2026-02-04) |
2.72 | 23.92% | 30,800 | 0 | 0 |
10.53
14.80
14.10
|
|
12 tháng
(2025-08-08) |
-0.88 | -5.89% | 56,200 | 400 | 0.0 |
10.43
15.17
14.10
|
|
24 tháng
(2024-08-13) |
4.73 | 50.47% | 165,417 | -1,300 | -0.0 |
8.48
15.17
14.10
|
|
36 tháng
(2023-08-21) |
8.24 | 140.75% | 204,476 | -200 | -0.0 |
5.86
15.17
14.10
|
|
60 tháng
(2021-08-30) |
6.18 | 78% | 379,377 | 13,700 | 0.2 |
5.51
15.17
14.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 04/08/2026 |
14.10
|
0 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 | |
| 03/08/2026 |
14.10
|
0 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 | |
| 31/07/2026 |
14.10
|
0 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 | |
| 30/07/2026 |
14.10
|
0 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 | |
| 29/07/2026 |
14.10
|
0 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 | |
| 28/07/2026 |
14.10
|
0 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 | |
| 27/07/2026 |
14.10
|
0 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 | |
| 24/07/2026 |
14
|
600 | 14.20 | 14.20 | 14 | 0 | 400 | 0 | |
| 23/07/2026 |
14.30
|
0 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 | |
| 22/07/2026 |
14.30
|
0 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 | |
| 21/07/2026 |
14.30
|
0 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 | |
| 20/07/2026 |
14.30
|
0 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 | |
| 17/07/2026 |
14.30
|
0 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 | |
| 16/07/2026 |
14.30
|
0 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 | |
| 15/07/2026 |
14.30
|
0 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 | |
| 14/07/2026 |
14.30
|
0 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 | |
| 13/07/2026 |
14.30
|
0 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 | |
| 10/07/2026 |
14.30
|
0 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 | |
| 09/07/2026 |
14.30
|
0 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 | |
| 08/07/2026 |
14.30
|
0 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 | |
| 07/07/2026 |
14.30
|
0 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 | |
| 06/07/2026 |
14.30
|
0 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 | |
| 03/07/2026 |
14.30
|
0 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 | |
| 02/07/2026 |
14.30
|
0 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 | |
| 01/07/2026 |
14.30
|
0 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 | |
| 30/06/2026 |
14.30
|
100 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 | |
| 29/06/2026 |
14.30
|
0 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 | |
| 26/06/2026 |
14.30
|
100 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 | |
| 25/06/2026 |
14.30
|
0 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 | |
| 24/06/2026 |
14.30
|
0 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 | |
| 23/06/2026 |
14.30
|
0 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 | |
| 22/06/2026 |
14.30
|
300 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 | |
| 19/06/2026 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 | |
| 18/06/2026 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 | |
| 17/06/2026 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 | |
| 16/06/2026 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 | |
| 15/06/2026 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 | |
| 12/06/2026 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 | |
| 11/06/2026 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 | |
| 10/06/2026 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 | |
| 09/06/2026 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 | |
| 08/06/2026 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 | |
| 05/06/2026 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 | |
| 04/06/2026 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 | |
| 03/06/2026 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 | |
| 02/06/2026 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 | |
| 01/06/2026 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 | |
| 29/05/2026 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 | |
| 28/05/2026 |
14.40
|
300 | 14.40 | 14.40 | 14.40 | 0 | 300 | 0 | |
| 27/05/2026 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 | |
| 26/05/2026 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 | |
| 25/05/2026 |
14.80
|
21,000 | 12.90 | 14.80 | 12.90 | 0 | 0 | 0 | |
| 22/05/2026 |
13.90
|
1,700 | 12.50 | 13.90 | 12.10 | 0 | 0 | 0 | |
| 21/05/2026 |
12.10
|
100 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 | |
| 20/05/2026 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 | |
| 19/05/2026 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 | |
| 18/05/2026 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 | |
| 15/05/2026: Cổ tức tiền mặt tỉ lệ: 5.8% | |||||||||
| 15/05/2026 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 | |
| 14/05/2026 |
10.62
|
0 | 10.62 | 10.62 | 10.62 | 0 | 0 | 0 | |
| 13/05/2026 |
10.62
|
0 | 10.62 | 10.62 | 10.62 | 0 | 0 | 0 | |
| 12/05/2026 |
10.62
|
0 | 10.62 | 10.62 | 10.62 | 0 | 0 | 0 | |
| 11/05/2026 |
10.62
|
100 | 10.62 | 10.62 | 10.62 | 0 | 0 | 0 | |
| 08/05/2026 |
10.62
|
100 | 10.62 | 10.62 | 10.62 | 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 | |
| 29/04/2026 |
12.42
|
700 | 12.42 | 12.42 | 12.42 | 700 | 0 | 0 | |
| 28/04/2026 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 | |
| 24/04/2026 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 | |
| 23/04/2026 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 | |
| 22/04/2026 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 | |
| 21/04/2026 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 | |
| 20/04/2026 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 | |
| 17/04/2026 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 | |
| 16/04/2026 |
10.90
|
200 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 | |
| 15/04/2026 |
10.53
|
0 | 10.53 | 10.53 | 10.53 | 0 | 0 | 0 | |
| 14/04/2026 |
10.53
|
0 | 10.53 | 10.53 | 10.53 | 0 | 0 | 0 | |
| 13/04/2026 |
10.53
|
0 | 10.53 | 10.53 | 10.53 | 0 | 0 | 0 | |
| 10/04/2026 |
10.53
|
100 | 10.53 | 10.53 | 10.53 | 0 | 0 | 0 | |
| 09/04/2026 |
12.33
|
0 | 12.33 | 12.33 | 12.33 | 0 | 0 | 0 | |
| 08/04/2026 |
12.33
|
0 | 12.33 | 12.33 | 12.33 | 0 | 0 | 0 | |
| 07/04/2026 |
12.33
|
0 | 12.33 | 12.33 | 12.33 | 0 | 0 | 0 | |
| 06/04/2026 |
12.33
|
700 | 12.42 | 12.42 | 12.33 | 0 | 0 | 0 | |
| 03/04/2026 |
12.42
|
0 | 12.42 | 12.42 | 12.42 | 0 | 0 | 0 | |
| 02/04/2026 |
12.42
|
0 | 12.42 | 12.42 | 12.42 | 0 | 0 | 0 | |
| 01/04/2026 |
12.42
|
0 | 12.42 | 12.42 | 12.42 | 0 | 0 | 0 | |
| 31/03/2026 |
12.42
|
0 | 12.42 | 12.42 | 12.42 | 0 | 0 | 0 | |
| 30/03/2026 |
12.42
|
0 | 12.42 | 12.42 | 12.42 | 0 | 0 | 0 | |
| 27/03/2026 |
12.42
|
0 | 12.42 | 12.42 | 12.42 | 0 | 0 | 0 | |
| 26/03/2026 |
12.42
|
100 | 12.42 | 12.42 | 12.42 | 0 | 0 | 0 | |
| 25/03/2026 |
12.33
|
0 | 12.33 | 12.33 | 12.33 | 0 | 0 | 0 | |
| 24/03/2026 |
12.33
|
200 | 12.33 | 12.33 | 12.33 | 0 | 0 | 0 | |
| 23/03/2026 |
12.33
|
100 | 12.33 | 12.33 | 12.33 | 0 | 0 | 0 | |
| 20/03/2026 |
12.33
|
1,600 | 12.33 | 12.33 | 12.33 | 0 | 0 | 0 | |
| 19/03/2026 |
14.41
|
0 | 14.41 | 14.41 | 14.41 | 0 | 0 | 0 | |
| 18/03/2026 |
14.41
|
100 | 14.41 | 14.41 | 14.41 | 0 | 0 | 0 | |
| 17/03/2026 |
12.61
|
0 | 12.61 | 12.61 | 12.61 | 0 | 0 | 0 | |
| 16/03/2026 |
12.42
|
1,700 | 12.33 | 12.80 | 12.33 | 0 | 0 | 0 | |
| 13/03/2026 |
12.14
|
0 | 12.14 | 12.14 | 12.14 | 0 | 0 | 0 | |
| 12/03/2026 |
12.14
|
0 | 12.14 | 12.14 | 12.14 | 0 | 0 | 0 | |