| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
-0.50 | -2.94% | 2,000 | 0 | 0 |
12.70
18
15
|
|
2 tháng
(2026-07-20) |
-0.30 | -1.79% | 9,200 | 0 | 0 |
12.70
18
15
|
|
3 tháng
(2026-06-22) |
2.50 | 17.86% | 28,000 | 0 | 0 |
12.70
18
15
|
|
6 tháng
(2026-03-23) |
5.42 | 48.91% | 44,100 | 0 | 0 |
10.24
18
15
|
|
12 tháng
(2025-09-23) |
5.23 | 46.43% | 87,800 | 0 | 0 |
10.24
18
15
|
|
24 tháng
(2024-09-30) |
6.82 | 70.52% | 459,472 | 0 | 0 |
8.61
18
15
|
|
36 tháng
(2023-10-04) |
6.26 | 61.08% | 739,385 | -7,106 | -0.1 |
8.37
18
15
|
|
60 tháng
(2021-10-14) |
2.72 | 19.72% | 1,406,127 | -28,731 | -0.3 |
8.37
18
15
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/09/2026 |
15
|
300 | 17.20 | 17.20 | 15 | 0 | 0 | 0 | |
| 17/09/2026 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 16/09/2026 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 15/09/2026 |
16.50
|
300 | 16.10 | 16.50 | 16.10 | 0 | 0 | 0 | |
| 14/09/2026 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
| 11/09/2026 |
17.50
|
100 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
| 10/09/2026 |
16
|
200 | 17.80 | 17.80 | 16 | 0 | 0 | 0 | |
| 09/09/2026 |
17.40
|
100 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 | |
| 08/09/2026 |
17
|
500 | 16.50 | 17 | 16.50 | 0 | 0 | 0 | |
| 07/09/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 04/09/2026 |
18
|
100 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 03/09/2026 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
| 02/09/2026 |
12.70
|
0 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 | |
| 01/09/2026 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
| 31/08/2026 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
| 28/08/2026 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
| 27/08/2026 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
| 26/08/2026 |
16.80
|
100 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
| 25/08/2026 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 | |
| 24/08/2026 |
15.60
|
600 | 15.30 | 18.50 | 15.30 | 0 | 0 | 0 | |
| 21/08/2026 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 20/08/2026 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 19/08/2026 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 18/08/2026 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 17/08/2026 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 14/08/2026 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 13/08/2026 |
17
|
100 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 12/08/2026 |
15.80
|
500 | 14.90 | 15.80 | 14.90 | 0 | 0 | 0 | |
| 11/08/2026 |
15.30
|
0 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 | |
| 10/08/2026 |
15.30
|
0 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 | |
| 07/08/2026 |
15.30
|
0 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 | |
| 06/08/2026 |
15.30
|
0 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 | |
| 05/08/2026 |
15.30
|
1,000 | 13.50 | 15.30 | 12.60 | 0 | 0 | 0 | |
| 04/08/2026 |
14
|
200 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 03/08/2026 |
15
|
100 | 15 | 15 | 15 | 0 | 0 | 0 | |
| 31/07/2026 |
15.70
|
0 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 | |
| 30/07/2026 |
15.70
|
100 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 | |
| 29/07/2026 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 | |
| 28/07/2026 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 | |
| 27/07/2026 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 | |
| 24/07/2026 |
16.20
|
100 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 | |
| 23/07/2026 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 | |
| 22/07/2026 |
15.90
|
5,100 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 | |
| 21/07/2026 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
| 20/07/2026 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
| 17/07/2026 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
| 16/07/2026 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
| 15/07/2026 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
| 14/07/2026 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
| 13/07/2026 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
| 10/07/2026 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
| 09/07/2026 |
16.80
|
100 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
| 08/07/2026 |
17.30
|
100 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 | |
| 07/07/2026 |
16
|
500 | 16 | 16 | 14.50 | 0 | 0 | 0 | |
| 06/07/2026 |
16
|
500 | 16.20 | 16.50 | 15 | 0 | 0 | 0 | |
| 03/07/2026 |
16.40
|
500 | 17.90 | 17.90 | 16.40 | 0 | 0 | 0 | |
| 02/07/2026 |
12.70
|
700 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 | |
| 01/07/2026 |
16.40
|
0 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 | |
| 30/06/2026 |
16.40
|
0 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 | |
| 29/06/2026 |
16.40
|
0 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 | |
| 26/06/2026 |
16.40
|
0 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 | |
| 25/06/2026 |
16.40
|
4,700 | 15 | 16.40 | 15 | 0 | 0 | 0 | |
| 24/06/2026 |
15.30
|
7,200 | 13.40 | 15.30 | 13.40 | 0 | 0 | 0 | |
| 23/06/2026 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 22/06/2026 |
14
|
4,500 | 13.40 | 14 | 12.90 | 0 | 0 | 0 | |
| 19/06/2026 |
12.90
|
2,700 | 12.50 | 12.90 | 12.50 | 0 | 0 | 0 | |
| 18/06/2026 |
12.90
|
4,200 | 11.80 | 12.90 | 11.80 | 0 | 0 | 0 | |
| 17/06/2026 |
11.90
|
0 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 | |
| 16/06/2026 |
11.90
|
600 | 13.80 | 14 | 11.90 | 0 | 0 | 0 | |
| 15/06/2026 |
12.90
|
0 | 12.90 | 12.90 | 12.90 | 0 | 0 | 0 | |
| 12/06/2026 |
12.90
|
300 | 11.80 | 12.90 | 11.80 | 0 | 0 | 0 | |
| 11/06/2026: Cổ tức tiền mặt tỉ lệ: 7.5% | |||||||||
| 11/06/2026 |
11.80
|
2,300 | 11.80 | 11.80 | 11.50 | 0 | 0 | 0 | |
| 10/06/2026 |
11.55
|
0 | 11.55 | 11.55 | 11.55 | 0 | 0 | 0 | |
| 09/06/2026 |
11.55
|
100 | 11.55 | 11.55 | 11.55 | 0 | 0 | 0 | |
| 08/06/2026 |
10.70
|
300 | 11.17 | 11.17 | 10.70 | 0 | 0 | 0 | |
| 05/06/2026 |
10.80
|
300 | 10.80 | 10.89 | 10.80 | 0 | 0 | 0 | |
| 04/06/2026 |
10.99
|
600 | 11.64 | 11.64 | 9.95 | 0 | 0 | 0 | |
| 03/06/2026 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
| 02/06/2026 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
| 01/06/2026 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
| 29/05/2026 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
| 28/05/2026 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
| 27/05/2026 |
10.80
|
100 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
| 26/05/2026 |
10.33
|
600 | 10.42 | 10.42 | 10.33 | 0 | 0 | 0 | |
| 25/05/2026 |
10.89
|
100 | 10.89 | 10.89 | 10.89 | 0 | 0 | 0 | |
| 22/05/2026 |
10.33
|
100 | 10.33 | 10.33 | 10.33 | 0 | 0 | 0 | |
| 21/05/2026 |
10.89
|
400 | 10.89 | 10.89 | 10.89 | 0 | 0 | 0 | |
| 20/05/2026 |
10.89
|
0 | 10.89 | 10.89 | 10.89 | 0 | 0 | 0 | |
| 19/05/2026 |
10.89
|
0 | 10.89 | 10.89 | 10.89 | 0 | 0 | 0 | |
| 18/05/2026 |
10.89
|
0 | 10.89 | 10.89 | 10.89 | 0 | 0 | 0 | |
| 15/05/2026 |
10.89
|
0 | 10.89 | 10.89 | 10.89 | 0 | 0 | 0 | |
| 14/05/2026 |
10.89
|
0 | 10.89 | 10.89 | 10.89 | 0 | 0 | 0 | |
| 13/05/2026 |
10.89
|
200 | 10.52 | 10.89 | 10.52 | 0 | 0 | 0 | |
| 12/05/2026 |
10.89
|
0 | 10.89 | 10.89 | 10.89 | 0 | 0 | 0 | |
| 11/05/2026 |
10.89
|
200 | 10.52 | 10.89 | 10.52 | 0 | 0 | 0 | |
| 08/05/2026 |
10.99
|
200 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 07/05/2026 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 06/05/2026 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 05/05/2026 |
10.99
|
300 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 04/05/2026 |
11.08
|
0 | 11.08 | 11.08 | 11.08 | 0 | 0 | 0 | |