| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-30) |
-1.10 | -8.46% | 93,300 | 0 | 0 |
11
13
11.90
|
|
2 tháng
(2026-06-01) |
-3.20 | -21.19% | 281,400 | 0 | 0 |
11
16.10
11.90
|
|
3 tháng
(2026-05-04) |
-0.40 | -3.25% | 654,200 | -663 | 0 |
11
16.10
11.90
|
|
6 tháng
(2026-02-02) |
0.36 | 3.14% | 1,227,000 | -1,863 | -0.0 |
11
16.10
11.90
|
|
12 tháng
(2025-08-04) |
4.05 | 51.60% | 2,903,300 | -33,763 | -0.6 |
7.28
28.18
11.90
|
|
24 tháng
(2024-08-09) |
4.27 | 55.88% | 3,617,110 | -15,123 | -0.4 |
6.62
28.18
11.90
|
|
36 tháng
(2023-08-15) |
2.82 | 31.08% | 5,124,606 | -111,058 | -1.3 |
6.62
28.18
11.90
|
|
60 tháng
(2021-08-25) |
3.34 | 38.94% | 6,494,697 | -77,280 | -0.8 |
6.62
28.18
11.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 31/07/2026 |
12.10
|
300 | 11.90 | 12.10 | 11.90 | 0 | 0 | 0 | |
| 30/07/2026 |
11.90
|
2,200 | 11.70 | 12.10 | 11.60 | 0 | 0 | 0 | |
| 29/07/2026 |
11.90
|
100 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 | |
| 28/07/2026 |
11.70
|
900 | 12 | 12 | 11.30 | 0 | 0 | 0 | |
| 27/07/2026 |
11.90
|
3,800 | 11 | 11.90 | 11 | 0 | 0 | 0 | |
| 24/07/2026 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 | |
| 23/07/2026 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 | |
| 22/07/2026 |
11
|
2,700 | 11 | 11.30 | 11 | 0 | 0 | 0 | |
| 21/07/2026 |
11.30
|
4,300 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 | |
| 20/07/2026 |
11.20
|
6,600 | 12 | 12 | 11.20 | 0 | 0 | 0 | |
| 17/07/2026 |
12.20
|
200 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 | |
| 16/07/2026 |
12.20
|
1,700 | 12.30 | 12.30 | 12.20 | 0 | 0 | 0 | |
| 15/07/2026 |
12.30
|
500 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 | |
| 14/07/2026 |
12.50
|
100 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 | |
| 13/07/2026 |
12
|
25,200 | 12.20 | 12.30 | 11.90 | 0 | 0 | 0 | |
| 10/07/2026 |
12.50
|
2,600 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 | |
| 09/07/2026 |
12.20
|
200 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 | |
| 08/07/2026 |
12.50
|
2,300 | 12.50 | 12.50 | 12.10 | 0 | 0 | 0 | |
| 07/07/2026 |
12.30
|
9,700 | 12.60 | 12.60 | 12.30 | 0 | 0 | 0 | |
| 06/07/2026 |
12.50
|
9,900 | 12.80 | 12.80 | 12.40 | 0 | 0 | 0 | |
| 03/07/2026 |
12.80
|
700 | 12.90 | 12.90 | 12.60 | 0 | 0 | 0 | |
| 02/07/2026 |
13
|
4,200 | 12.80 | 13.10 | 12.80 | 0 | 0 | 0 | |
| 01/07/2026 |
12.70
|
10,100 | 12.90 | 13 | 12.50 | 0 | 0 | 0 | |
| 30/06/2026 |
13
|
7,500 | 13.30 | 13.30 | 13 | 0 | 0 | 0 | |
| 29/06/2026 |
13.50
|
2,100 | 13.50 | 13.50 | 13 | 0 | 0 | 0 | |
| 26/06/2026 |
13.30
|
6,600 | 13.40 | 13.50 | 13.20 | 0 | 0 | 0 | |
| 25/06/2026 |
13.70
|
2,300 | 13.40 | 14.20 | 13.40 | 0 | 0 | 0 | |
| 24/06/2026 |
13.70
|
4,700 | 13.50 | 13.70 | 13.40 | 0 | 0 | 0 | |
| 23/06/2026 |
13.80
|
5,100 | 13.50 | 13.80 | 13.50 | 0 | 0 | 0 | |
| 22/06/2026 |
13.80
|
3,300 | 13.80 | 13.90 | 13.80 | 0 | 0 | 0 | |
| 19/06/2026 |
14
|
2,600 | 14.50 | 14.50 | 13.60 | 0 | 0 | 0 | |
| 18/06/2026 |
13.30
|
10,000 | 14.20 | 14.20 | 13.30 | 0 | 0 | 0 | |
| 17/06/2026 |
14
|
15,800 | 14.50 | 14.50 | 14 | 0 | 0 | 0 | |
| 16/06/2026 |
14.70
|
1,200 | 15 | 15 | 14.70 | 0 | 0 | 0 | |
| 15/06/2026 |
14.60
|
5,100 | 14.50 | 14.70 | 14.50 | 0 | 0 | 0 | |
| 12/06/2026 |
14.90
|
9,300 | 14.50 | 14.90 | 14.50 | 0 | 0 | 0 | |
| 11/06/2026 |
15
|
8,800 | 15.40 | 15.40 | 14.70 | 0 | 0 | 0 | |
| 10/06/2026 |
15.30
|
9,200 | 15 | 15.30 | 15 | 0 | 0 | 0 | |
| 09/06/2026 |
14.80
|
2,900 | 14.20 | 14.80 | 14.20 | 0 | 0 | 0 | |
| 08/06/2026 |
14.70
|
5,300 | 14.70 | 14.70 | 14.50 | 0 | 0 | 0 | |
| 05/06/2026 |
15.30
|
5,300 | 16.10 | 16.10 | 15.20 | 0 | 0 | 0 | |
| 04/06/2026 |
16.10
|
52,800 | 14.50 | 16.20 | 14.30 | 0 | 0 | 0 | |
| 03/06/2026 |
14.90
|
13,500 | 14.70 | 14.90 | 14.40 | 0 | 0 | 0 | |
| 02/06/2026 |
15.20
|
8,300 | 14.80 | 15.40 | 14.80 | 0 | 0 | 0 | |
| 01/06/2026 |
15.10
|
13,900 | 15.60 | 15.60 | 15.10 | 0 | 0 | 0 | |
| 29/05/2026 |
15.60
|
16,400 | 15 | 15.90 | 14.60 | 0 | 0 | 0 | |
| 28/05/2026 |
14.50
|
24,500 | 14.70 | 15.10 | 14.50 | 0 | 0 | 0 | |
| 27/05/2026 |
14.70
|
11,300 | 15.50 | 16 | 14.70 | 0 | 0 | 0 | |
| 26/05/2026 |
15.20
|
10,200 | 14.60 | 15.60 | 14.60 | 0 | 663 | 0 | |
| 25/05/2026 |
15
|
4,500 | 14.80 | 16.20 | 14.80 | 0 | 0 | 0 | |
| 22/05/2026 |
14.80
|
15,400 | 14.50 | 14.80 | 13.40 | 0 | 0 | 0 | |
| 21/05/2026 |
14.50
|
19,300 | 16.40 | 16.40 | 14.20 | 0 | 0 | 0 | |
| 20/05/2026 |
15.20
|
19,000 | 16.60 | 16.60 | 14.30 | 0 | 0 | 0 | |
| 19/05/2026 |
15.60
|
76,600 | 16 | 16 | 14.90 | 0 | 0 | 0 | |
| 18/05/2026 |
14.60
|
36,300 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 | |
| 15/05/2026 |
13.30
|
15,400 | 12.50 | 13.30 | 12.50 | 0 | 0 | 0 | |
| 14/05/2026 |
12.10
|
1,200 | 12.10 | 12.40 | 12.10 | 0 | 0 | 0 | |
| 13/05/2026 |
12.10
|
9,000 | 12.30 | 12.50 | 12 | 0 | 0 | 0 | |
| 12/05/2026 |
12.30
|
40,500 | 13.30 | 13.30 | 12.20 | 0 | 0 | 0 | |
| 11/05/2026 |
13.10
|
3,600 | 12.10 | 13.10 | 12.10 | 0 | 0 | 0 | |
| 08/05/2026 |
12.60
|
13,500 | 12 | 13.20 | 12 | 0 | 0 | 0 | |
| 07/05/2026 |
12
|
12,800 | 11.80 | 12.60 | 11.80 | 0 | 0 | 0 | |
| 06/05/2026 |
12.10
|
9,500 | 12.40 | 12.40 | 11.90 | 0 | 0 | 0 | |
| 05/05/2026 |
12.50
|
23,100 | 12.30 | 12.60 | 12.30 | 0 | 0 | 0 | |
| 04/05/2026 |
12.30
|
10,700 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 | |
| 29/04/2026 |
12.30
|
5,400 | 11.80 | 12.30 | 11.80 | 0 | 0 | 0 | |
| 28/04/2026 |
11.90
|
5,500 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 | |
| 24/04/2026 |
12
|
4,300 | 11.80 | 12 | 11.80 | 0 | 0 | 0 | |
| 23/04/2026 |
11.90
|
8,000 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 | |
| 22/04/2026 |
12.10
|
3,800 | 11.90 | 12.20 | 11.90 | 0 | 0 | 0 | |
| 21/04/2026 |
11.90
|
1,200 | 12 | 12 | 11.90 | 0 | 0 | 0 | |
| 20/04/2026 |
11.90
|
3,200 | 11.70 | 12 | 11.30 | 0 | 0 | 0 | |
| 17/04/2026 |
12
|
4,200 | 11.90 | 12 | 11.60 | 0 | 0 | 0 | |
| 16/04/2026 |
12
|
1,100 | 11.90 | 12 | 11.90 | 0 | 0 | 0 | |
| 15/04/2026 |
12.10
|
1,500 | 12 | 12.10 | 11.90 | 0 | 0 | 0 | |
| 14/04/2026 |
12.30
|
700 | 12.30 | 12.30 | 12.20 | 0 | 0 | 0 | |
| 13/04/2026 |
12.10
|
700 | 12.20 | 12.20 | 12.10 | 0 | 0 | 0 | |
| 10/04/2026 |
11.90
|
10,400 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 | |
| 09/04/2026 |
11.80
|
5,300 | 12.10 | 12.10 | 11.80 | 0 | 0 | 0 | |
| 08/04/2026 |
12.10
|
2,700 | 11.90 | 12.10 | 11.90 | 0 | 0 | 0 | |
| 07/04/2026 |
11.80
|
4,600 | 11.90 | 12 | 11.80 | 0 | 0 | 0 | |
| 06/04/2026 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 | |
| 03/04/2026 |
12.10
|
6,400 | 12.40 | 12.40 | 12.10 | 0 | 0 | 0 | |
| 02/04/2026 |
12.40
|
700 | 12.50 | 12.50 | 12.40 | 0 | 0 | 0 | |
| 01/04/2026 |
12.20
|
7,600 | 12.40 | 12.80 | 12.20 | 0 | 0 | 0 | |
| 31/03/2026 |
12.40
|
8,100 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 | |
| 30/03/2026 |
12.70
|
3,900 | 12.60 | 13 | 12.40 | 0 | 0 | 0 | |
| 27/03/2026 |
12.60
|
4,000 | 12.60 | 12.60 | 12.20 | 0 | 0 | 0 | |
| 26/03/2026 |
12.30
|
7,000 | 11.90 | 12.90 | 11.50 | 0 | 0 | 0 | |
| 25/03/2026 |
12.20
|
7,700 | 12.20 | 12.20 | 11.90 | 0 | 0 | 0 | |
| 24/03/2026 |
11.90
|
5,400 | 11.90 | 12.30 | 11.60 | 0 | 0 | 0 | |
| 23/03/2026 |
11.30
|
3,400 | 11.20 | 11.40 | 11.20 | 0 | 0 | 0 | |
| 20/03/2026: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
| 20/03/2026 |
11.20
|
22,800 | 12.50 | 12.50 | 11.20 | 0 | 0 | 0 | |
| 19/03/2026 |
12.20
|
3,400 | 11.92 | 12.58 | 11.73 | 0 | 0 | 0 | |
| 18/03/2026 |
11.92
|
7,800 | 12.77 | 12.77 | 11.92 | 0 | 0 | 0 | |
| 17/03/2026 |
12.86
|
16,400 | 13.05 | 13.43 | 12.77 | 0 | 0 | 0 | |
| 16/03/2026 |
12.77
|
2,400 | 12.58 | 12.77 | 12.58 | 0 | 0 | 0 | |
| 13/03/2026 |
12.58
|
24,900 | 12.29 | 12.77 | 11.92 | 0 | 0 | 0 | |
| 12/03/2026 |
12.86
|
13,400 | 13.05 | 13.05 | 12.29 | 0 | 0 | 0 | |
| 11/03/2026 |
12.96
|
6,800 | 12.77 | 13.05 | 12.39 | 0 | 0 | 0 | |
| 10/03/2026 |
12.11
|
3,000 | 12.29 | 12.29 | 11.73 | 0 | 0 | 0 | |