| 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) |
-0.60 | -4.23% | 24,100 | 0 | 0 |
13.60
17.30
13.60
|
|
2 tháng
(2026-07-20) |
-0.40 | -2.86% | 55,500 | 0 | 0 |
12
17.30
13.60
|
|
3 tháng
(2026-06-19) |
-0.90 | -6.18% | 83,600 | 0 | 0 |
12
17.30
13.60
|
|
6 tháng
(2026-03-23) |
-0.13 | -0.93% | 857,400 | 0 | 0 |
12
20.06
13.60
|
|
12 tháng
(2025-09-22) |
-3.87 | -22.16% | 1,170,700 | 0 | 0 |
12
20.06
13.60
|
|
24 tháng
(2024-09-27) |
-9.56 | -41.28% | 3,481,392 | 0 | 0 |
12
26.23
13.60
|
|
36 tháng
(2023-10-03) |
2 | 17.25% | 9,049,248 | 0 | 0 |
7.44
26.23
13.60
|
|
60 tháng
(2021-10-13) |
-9.33 | -40.68% | 55,064,333 | -265,290 | -11.5 |
7.44
29
13.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 17/09/2026 |
13.60
|
200 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 | |
| 16/09/2026 |
13.60
|
100 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 | |
| 15/09/2026 |
14
|
200 | 13.70 | 14 | 13.70 | 0 | 0 | 0 | |
| 14/09/2026 |
13.60
|
1,800 | 14.90 | 14.90 | 13.60 | 0 | 0 | 0 | |
| 11/09/2026 |
13.70
|
0 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 | |
| 10/09/2026 |
13.60
|
2,400 | 13.80 | 13.80 | 13.60 | 0 | 0 | 0 | |
| 09/09/2026 |
13.80
|
2,200 | 13.80 | 14 | 13.80 | 0 | 0 | 0 | |
| 08/09/2026 |
14
|
1,300 | 13.90 | 14 | 13.90 | 0 | 0 | 0 | |
| 07/09/2026 |
14
|
5,000 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 04/09/2026 |
14
|
300 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 03/09/2026 |
15.50
|
500 | 14.70 | 15.50 | 14.70 | 0 | 0 | 0 | |
| 02/09/2026 |
15.90
|
400 | 16.70 | 16.70 | 15.90 | 0 | 0 | 0 | |
| 01/09/2026 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 | |
| 31/08/2026 |
13.60
|
1,800 | 14.90 | 14.90 | 13.60 | 0 | 0 | 0 | |
| 28/08/2026 |
14
|
800 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 27/08/2026 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 26/08/2026 |
14
|
800 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 25/08/2026 |
14
|
800 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 24/08/2026 |
14
|
2,400 | 13.90 | 14 | 13.90 | 0 | 0 | 0 | |
| 21/08/2026 |
13.80
|
3,200 | 14.10 | 14.10 | 13.80 | 0 | 0 | 0 | |
| 20/08/2026 |
14.20
|
0 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 | |
| 19/08/2026 |
14.20
|
0 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 | |
| 18/08/2026 |
14.20
|
100 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 | |
| 17/08/2026 |
14.20
|
0 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 | |
| 14/08/2026 |
14.20
|
200 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 | |
| 13/08/2026 |
13.80
|
900 | 14 | 14.30 | 13.80 | 0 | 0 | 0 | |
| 12/08/2026 |
14.30
|
300 | 14 | 14.30 | 14 | 0 | 0 | 0 | |
| 11/08/2026 |
14
|
300 | 14.20 | 14.20 | 14 | 0 | 0 | 0 | |
| 10/08/2026 |
13.50
|
3,200 | 14.30 | 14.30 | 13.50 | 0 | 0 | 0 | |
| 07/08/2026 |
14.50
|
100 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
| 06/08/2026 |
13.90
|
1,700 | 14.50 | 14.60 | 13.40 | 0 | 0 | 0 | |
| 05/08/2026 |
13.50
|
1,400 | 14.70 | 14.70 | 13.50 | 0 | 0 | 0 | |
| 04/08/2026 |
13.10
|
10,300 | 14.90 | 14.90 | 12.80 | 0 | 0 | 0 | |
| 03/08/2026 |
14.90
|
1,600 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 | |
| 31/07/2026 |
14.90
|
100 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 | |
| 30/07/2026 |
14.80
|
1,200 | 14.90 | 14.90 | 14.80 | 0 | 0 | 0 | |
| 29/07/2026 |
13.80
|
1,500 | 15.60 | 15.60 | 13.80 | 0 | 0 | 0 | |
| 28/07/2026 |
13.50
|
3,700 | 13.80 | 13.80 | 13.50 | 0 | 0 | 0 | |
| 27/07/2026 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 | |
| 24/07/2026 |
12
|
1,700 | 12 | 12 | 12 | 0 | 0 | 0 | |
| 23/07/2026 |
13.80
|
300 | 13.10 | 13.80 | 13.10 | 0 | 0 | 0 | |
| 22/07/2026 |
13
|
2,100 | 14.30 | 14.30 | 13 | 0 | 0 | 0 | |
| 21/07/2026 |
14.40
|
100 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 | |
| 20/07/2026 |
14
|
700 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 17/07/2026 |
14.80
|
0 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 | |
| 16/07/2026 |
14.70
|
300 | 14.90 | 14.90 | 14.70 | 0 | 0 | 0 | |
| 15/07/2026 |
14.90
|
800 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 | |
| 14/07/2026: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
| 14/07/2026 |
14.90
|
0 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 | |
| 13/07/2026 |
14.40
|
2,100 | 14.98 | 14.98 | 14.40 | 0 | 0 | 0 | |
| 10/07/2026 |
14.98
|
0 | 14.98 | 14.98 | 14.98 | 0 | 0 | 0 | |
| 09/07/2026 |
14.98
|
0 | 14.98 | 14.98 | 14.98 | 0 | 0 | 0 | |
| 08/07/2026 |
14.98
|
0 | 14.98 | 14.98 | 14.98 | 0 | 0 | 0 | |
| 07/07/2026 |
14.98
|
0 | 14.98 | 14.98 | 14.98 | 0 | 0 | 0 | |
| 06/07/2026 |
14.98
|
1,400 | 14.98 | 14.98 | 14.98 | 0 | 0 | 0 | |
| 03/07/2026 |
14.40
|
5,200 | 15.36 | 15.36 | 14.11 | 0 | 0 | 0 | |
| 02/07/2026 |
15.36
|
2,100 | 15.36 | 15.84 | 15.36 | 0 | 0 | 0 | |
| 01/07/2026 |
14.59
|
1,800 | 14.40 | 14.59 | 14.30 | 0 | 0 | 0 | |
| 30/06/2026 |
14.40
|
1,500 | 14.40 | 14.59 | 14.40 | 0 | 0 | 0 | |
| 29/06/2026 |
14.21
|
700 | 14.40 | 14.40 | 14.21 | 0 | 0 | 0 | |
| 26/06/2026 |
13.34
|
1,800 | 13.92 | 13.92 | 12.58 | 0 | 0 | 0 | |
| 25/06/2026 |
13.44
|
5,200 | 14.40 | 14.40 | 13.44 | 0 | 0 | 0 | |
| 24/06/2026 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
| 23/06/2026 |
14.50
|
100 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
| 22/06/2026 |
14.40
|
2,700 | 14.59 | 14.59 | 14.40 | 0 | 0 | 0 | |
| 19/06/2026 |
14.50
|
2,400 | 14.59 | 14.59 | 14.50 | 0 | 0 | 0 | |
| 18/06/2026 |
14.98
|
4,800 | 14.59 | 14.98 | 14.59 | 0 | 0 | 0 | |
| 17/06/2026 |
15.36
|
0 | 15.36 | 15.36 | 15.36 | 0 | 0 | 0 | |
| 16/06/2026 |
15.36
|
200 | 15.36 | 15.36 | 15.36 | 0 | 0 | 0 | |
| 15/06/2026 |
15.46
|
0 | 15.46 | 15.46 | 15.46 | 0 | 0 | 0 | |
| 12/06/2026 |
15.46
|
0 | 15.46 | 15.46 | 15.46 | 0 | 0 | 0 | |
| 11/06/2026 |
15.36
|
700 | 15.65 | 15.65 | 15.36 | 0 | 0 | 0 | |
| 10/06/2026 |
15.65
|
900 | 16.22 | 16.32 | 15.65 | 0 | 0 | 0 | |
| 09/06/2026 |
14.78
|
1,200 | 14.78 | 14.78 | 14.40 | 0 | 0 | 0 | |
| 08/06/2026 |
14.88
|
1,000 | 14.88 | 14.88 | 14.88 | 0 | 0 | 0 | |
| 05/06/2026 |
15.26
|
0 | 15.26 | 15.26 | 15.26 | 0 | 0 | 0 | |
| 04/06/2026 |
15.26
|
200 | 15.26 | 15.26 | 15.26 | 0 | 0 | 0 | |
| 03/06/2026 |
14.88
|
4,200 | 15.26 | 15.26 | 14.88 | 0 | 0 | 0 | |
| 02/06/2026 |
15.26
|
1,900 | 15.26 | 15.26 | 15.26 | 0 | 0 | 0 | |
| 01/06/2026 |
15.74
|
200 | 15.74 | 15.74 | 15.74 | 0 | 0 | 0 | |
| 29/05/2026 |
15.74
|
0 | 15.74 | 15.74 | 15.74 | 0 | 0 | 0 | |
| 28/05/2026 |
15.65
|
700 | 15.84 | 15.84 | 15.65 | 0 | 0 | 0 | |
| 27/05/2026 |
14.88
|
200 | 14.88 | 14.88 | 14.88 | 0 | 0 | 0 | |
| 26/05/2026 |
15.26
|
100 | 15.26 | 15.26 | 15.26 | 0 | 0 | 0 | |
| 25/05/2026 |
15.36
|
1,400 | 15.36 | 15.36 | 14.88 | 0 | 0 | 0 | |
| 22/05/2026 |
15.36
|
5,600 | 15.36 | 15.36 | 15.36 | 0 | 0 | 0 | |
| 21/05/2026 |
16.03
|
1,700 | 16.99 | 16.99 | 15.65 | 0 | 0 | 0 | |
| 20/05/2026 |
15.36
|
1,700 | 15.46 | 15.55 | 15.36 | 0 | 0 | 0 | |
| 19/05/2026 |
15.94
|
3,600 | 16.80 | 16.80 | 15.84 | 0 | 0 | 0 | |
| 18/05/2026 |
16.42
|
2,500 | 15.26 | 16.42 | 15.26 | 0 | 0 | 0 | |
| 15/05/2026 |
15.55
|
10,400 | 15.36 | 15.55 | 14.40 | 0 | 0 | 0 | |
| 14/05/2026 |
16.22
|
5,700 | 16.80 | 16.90 | 15.65 | 0 | 0 | 0 | |
| 13/05/2026 |
17.66
|
2,800 | 18.91 | 18.91 | 16.99 | 0 | 0 | 0 | |
| 12/05/2026 |
19.39
|
10,200 | 21.02 | 21.02 | 19.39 | 0 | 0 | 0 | |
| 11/05/2026 |
20.06
|
138,100 | 19.58 | 23.52 | 19.49 | 0 | 0 | 0 | |
| 08/05/2026 |
19.39
|
84,300 | 22.08 | 24.48 | 18.91 | 0 | 0 | 0 | |
| 07/05/2026 |
19.10
|
66,400 | 21.12 | 23.52 | 18.24 | 0 | 0 | 0 | |
| 06/05/2026 |
18.53
|
91,600 | 19.20 | 21.70 | 17.57 | 0 | 0 | 0 | |
| 05/05/2026 |
17.86
|
172,800 | 16.70 | 19.97 | 16.32 | 0 | 0 | 0 | |
| 04/05/2026 |
16.03
|
53,800 | 17.28 | 17.47 | 15.74 | 0 | 0 | 0 | |
| 01/05/2026 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |