| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-06) |
-0.44 | -2.62% | 566,900 | 0 | 0 |
14.60
19.90
14.60
|
|
2 tháng
(2026-03-05) |
7.42 | 84.43% | 713,200 | -5,000 | -0.1 |
8.38
19.90
14.60
|
|
3 tháng
(2026-02-03) |
6.68 | 70.25% | 723,700 | -5,000 | -0.1 |
7.79
19.90
14.60
|
|
6 tháng
(2025-11-05) |
7.08 | 77.70% | 738,800 | -6,200 | -0.1 |
7.79
19.90
14.60
|
|
12 tháng
(2025-05-09) |
2.89 | 21.73% | 798,400 | -11,000 | -0.2 |
7.79
19.90
14.60
|
|
24 tháng
(2024-05-14) |
5.42 | 50.28% | 966,000 | -6,000 | -0.1 |
7.79
19.90
14.60
|
|
36 tháng
(2023-05-22) |
6.87 | 73.69% | 1,650,253 | -18,040 | -0.3 |
6.81
19.90
14.60
|
|
60 tháng
(2021-05-31) |
10.47 | 182.84% | 2,833,886 | -1,140 | -0.1 |
4.96
19.90
14.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 04/05/2026 |
14.60
|
21,600 | 16.20 | 16.20 | 14.60 | 0 | 0 | 0 | |
| 29/04/2026: Cổ tức tiền mặt tỉ lệ: 90% | |||||||||
| 29/04/2026 |
16.20
|
24,300 | 18 | 18 | 16.20 | 0 | 0 | 0 | |
| 28/04/2026 |
17.90
|
95,800 | 16.30 | 17.90 | 16.30 | 0 | 0 | 0 | |
| 24/04/2026 |
16.30
|
45,400 | 17.30 | 17.97 | 16.30 | 0 | 0 | 0 | |
| 23/04/2026 |
18.10
|
21,300 | 18.23 | 18.37 | 17.37 | 0 | 0 | 0 | |
| 22/04/2026 |
18.23
|
33,800 | 19.96 | 19.96 | 17.97 | 0 | 0 | 0 | |
| 21/04/2026 |
19.90
|
33,100 | 21.83 | 21.83 | 19.03 | 0 | 0 | 0 | |
| 20/04/2026 |
19.90
|
157,700 | 19.96 | 19.96 | 18.50 | 0 | 0 | 0 | |
| 17/04/2026 |
18.23
|
56,600 | 18.30 | 18.63 | 17.97 | 0 | 0 | 0 | |
| 16/04/2026 |
18.23
|
18,900 | 17.90 | 18.50 | 17.37 | 0 | 0 | 0 | |
| 15/04/2026 |
18.50
|
6,100 | 17.97 | 18.63 | 17.97 | 0 | 0 | 0 | |
| 14/04/2026 |
18.77
|
34,500 | 18.90 | 18.90 | 18.57 | 0 | 0 | 0 | |
| 13/04/2026 |
17.23
|
400 | 16.57 | 17.23 | 16.57 | 0 | 0 | 0 | |
| 10/04/2026 |
16.64
|
24,400 | 15.50 | 16.64 | 15.50 | 0 | 0 | 0 | |
| 09/04/2026 |
15.57
|
300 | 15.57 | 15.57 | 15.57 | 0 | 0 | 0 | |
| 08/04/2026 |
14.97
|
9,200 | 15.30 | 15.37 | 14.84 | 0 | 0 | 0 | |
| 07/04/2026 |
15.37
|
4,200 | 16.64 | 16.64 | 15.37 | 0 | 0 | 0 | |
| 06/04/2026 |
16.64
|
900 | 16.10 | 16.64 | 16.10 | 0 | 0 | 0 | |
| 03/04/2026 |
16.10
|
30,700 | 14.97 | 16.10 | 14.64 | 0 | 0 | 0 | |
| 02/04/2026 |
14.64
|
16,100 | 14.64 | 14.71 | 14.64 | 0 | 0 | 0 | |
| 01/04/2026 |
14.91
|
9,400 | 15.97 | 15.97 | 14.57 | 0 | 0 | 0 | |
| 31/03/2026 |
14.64
|
44,200 | 14.64 | 14.64 | 14.64 | 0 | 5,000 | -0.1 | |
| 30/03/2026 |
13.31
|
2,100 | 13.31 | 13.31 | 13.31 | 0 | 0 | 0 | |
| 27/03/2026 |
12.11
|
14,100 | 12.11 | 12.11 | 12.11 | 0 | 0 | 0 | |
| 26/03/2026 |
11.05
|
13,100 | 11.05 | 11.05 | 11.05 | 0 | 0 | 0 | |
| 25/03/2026 |
10.05
|
0 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 | |
| 24/03/2026 |
10.05
|
6,400 | 10.38 | 10.38 | 9.98 | 0 | 0 | 0 | |
| 23/03/2026 |
9.65
|
300 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 | |
| 20/03/2026 |
9.65
|
0 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 | |
| 19/03/2026 |
9.65
|
0 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 | |
| 18/03/2026 |
9.65
|
700 | 9.58 | 9.65 | 9.58 | 0 | 0 | 0 | |
| 17/03/2026 |
8.78
|
0 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 | |
| 16/03/2026 |
8.78
|
0 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 | |
| 13/03/2026 |
8.78
|
0 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 | |
| 12/03/2026 |
8.78
|
100 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 | |
| 11/03/2026 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
| 10/03/2026 |
8.52
|
400 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
| 09/03/2026 |
8.38
|
2,700 | 8.45 | 8.45 | 8.38 | 0 | 0 | 0 | |
| 06/03/2026 |
8.78
|
0 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 | |
| 05/03/2026 |
8.78
|
6,000 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 | |
| 04/03/2026 |
8.85
|
2,400 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
| 03/03/2026 |
8.78
|
800 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 | |
| 02/03/2026 |
8.72
|
1,300 | 8.65 | 8.78 | 8.65 | 0 | 0 | 0 | |
| 27/02/2026 |
7.99
|
100 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 26/02/2026 |
8.65
|
1,200 | 8.58 | 9.32 | 8.58 | 0 | 0 | 0 | |
| 25/02/2026 |
8.58
|
400 | 8.32 | 8.72 | 8.32 | 0 | 0 | 0 | |
| 24/02/2026 |
7.99
|
300 | 7.05 | 8.52 | 7.05 | 0 | 0 | 0 | |
| 23/02/2026 |
7.79
|
100 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 | |
| 13/02/2026 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
| 12/02/2026 |
8.58
|
1,300 | 8.65 | 8.65 | 8.58 | 0 | 0 | 0 | |
| 11/02/2026 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 | |
| 10/02/2026 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 | |
| 09/02/2026 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 | |
| 06/02/2026 |
8.72
|
300 | 8.58 | 8.72 | 8.58 | 0 | 0 | 0 | |
| 05/02/2026 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 | |
| 04/02/2026 |
9.25
|
2,200 | 8.65 | 9.25 | 8.58 | 0 | 0 | 0 | |
| 03/02/2026 |
9.52
|
100 | 9.52 | 9.52 | 9.52 | 0 | 0 | 0 | |
| 02/02/2026 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 | |
| 30/01/2026 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 | |
| 29/01/2026 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 | |
| 28/01/2026 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 | |
| 27/01/2026 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 | |
| 26/01/2026 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 | |
| 23/01/2026 |
8.72
|
100 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 | |
| 22/01/2026 |
8.78
|
1,200 | 9.05 | 9.05 | 8.65 | 0 | 0 | 0 | |
| 21/01/2026 |
8.32
|
0 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 | |
| 20/01/2026 |
8.32
|
0 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 | |
| 19/01/2026 |
8.32
|
400 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 | |
| 16/01/2026 |
8.58
|
800 | 8.05 | 8.58 | 8.05 | 0 | 0 | 0 | |
| 15/01/2026 |
8.32
|
400 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 | |
| 14/01/2026 |
8.12
|
500 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 13/01/2026 |
8.98
|
100 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 | |
| 12/01/2026 |
9.91
|
0 | 9.91 | 9.91 | 9.91 | 0 | 0 | 0 | |
| 09/01/2026 |
9.91
|
500 | 9.05 | 9.91 | 9.05 | 0 | 0 | 0 | |
| 08/01/2026 |
10.05
|
100 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 | |
| 07/01/2026 |
9.25
|
200 | 8.38 | 9.25 | 8.38 | 0 | 0 | 0 | |
| 06/01/2026 |
9.32
|
100 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 | |
| 05/01/2026 |
8.58
|
200 | 8.38 | 8.58 | 8.38 | 0 | 0 | 0 | |
| 31/12/2025 |
9.32
|
100 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 | |
| 30/12/2025 |
8.58
|
100 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
| 29/12/2025 |
7.99
|
2,000 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 26/12/2025 |
7.99
|
3,200 | 7.65 | 7.99 | 7.65 | 0 | 0 | 0 | |
| 25/12/2025 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 24/12/2025 |
7.99
|
2,000 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 23/12/2025 |
8.32
|
0 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 | |
| 22/12/2025 |
8.32
|
0 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 | |
| 19/12/2025 |
8.32
|
0 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 | |
| 18/12/2025 |
8.32
|
0 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 | |
| 17/12/2025 |
8.32
|
1,200 | 8.32 | 8.32 | 8.32 | 0 | 1,200 | -0.0 | |
| 16/12/2025 |
8.32
|
700 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 | |
| 15/12/2025 |
8.65
|
200 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
| 12/12/2025 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
| 11/12/2025 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
| 10/12/2025 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
| 09/12/2025 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
| 08/12/2025 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
| 05/12/2025 |
8.58
|
100 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
| 04/12/2025 |
8.32
|
700 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 | |
| 03/12/2025 |
9.12
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 | |
| 02/12/2025 |
9.12
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 | |