| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-17) |
-0.20 | -1.46% | 117,300 | 0 | 0 |
11.80
25.50
12.80
|
|
2 tháng
(2026-07-20) |
0.93 | 7.43% | 169,000 | 0 | 0 |
11.65
25.50
12.80
|
|
3 tháng
(2026-06-18) |
0.93 | 7.43% | 237,100 | 0 | 0 |
10.73
25.50
12.80
|
|
6 tháng
(2026-03-20) |
0.93 | 7.43% | 397,200 | 0 | 0 |
10.73
25.50
12.80
|
|
12 tháng
(2025-09-22) |
4.26 | 46.11% | 740,310 | 0 | 0 |
9.04
25.50
12.80
|
|
24 tháng
(2024-09-26) |
4.26 | 46.11% | 1,355,477 | 0 | 0 |
9.04
25.50
12.80
|
|
36 tháng
(2023-10-02) |
3.99 | 41.96% | 1,936,356 | 0 | 0 |
9.04
25.50
12.80
|
|
60 tháng
(2021-10-12) |
1.76 | 15.04% | 2,914,654 | -28,100 | -0.5 |
7.96
25.50
12.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 29/04/2026 |
12.75
|
0 | 12.75 | 12.75 | 12.75 | 0 | 0 | 0 | |
| 28/04/2026 |
12.75
|
0 | 12.75 | 12.75 | 12.75 | 0 | 0 | 0 | |
| 27/04/2026 |
13.70
|
3,000 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 | |
| 24/04/2026 |
12.84
|
8,300 | 12.84 | 12.84 | 12.66 | 0 | 0 | 0 | |
| 23/04/2026 |
12.84
|
0 | 12.84 | 12.84 | 12.84 | 0 | 0 | 0 | |
| 22/04/2026 |
12.84
|
0 | 12.84 | 12.84 | 12.84 | 0 | 0 | 0 | |
| 21/04/2026 |
12.84
|
0 | 12.84 | 12.84 | 12.84 | 0 | 0 | 0 | |
| 20/04/2026 |
12.84
|
0 | 12.84 | 12.84 | 12.84 | 0 | 0 | 0 | |
| 17/04/2026 |
12.84
|
0 | 12.84 | 12.84 | 12.84 | 0 | 0 | 0 | |
| 16/04/2026 |
12.84
|
0 | 12.84 | 12.84 | 12.84 | 0 | 0 | 0 | |
| 15/04/2026 |
12.84
|
0 | 12.84 | 12.84 | 12.84 | 0 | 0 | 0 | |
| 14/04/2026 |
12.84
|
0 | 12.84 | 12.84 | 12.84 | 0 | 0 | 0 | |
| 13/04/2026 |
12.84
|
0 | 12.84 | 12.84 | 12.84 | 0 | 0 | 0 | |
| 10/04/2026 |
12.84
|
0 | 12.84 | 12.84 | 12.84 | 0 | 0 | 0 | |
| 09/04/2026 |
12.84
|
0 | 12.84 | 12.84 | 12.84 | 0 | 0 | 0 | |
| 08/04/2026 |
12.84
|
0 | 12.84 | 12.84 | 12.84 | 0 | 0 | 0 | |
| 07/04/2026 |
12.84
|
0 | 12.84 | 12.84 | 12.84 | 0 | 0 | 0 | |
| 06/04/2026 |
12.84
|
0 | 12.84 | 12.84 | 12.84 | 0 | 0 | 0 | |
| 03/04/2026 |
12.84
|
0 | 12.84 | 12.84 | 12.84 | 0 | 0 | 0 | |
| 02/04/2026 |
12.84
|
0 | 12.84 | 12.84 | 12.84 | 0 | 0 | 0 | |
| 01/04/2026 |
12.84
|
0 | 12.84 | 12.84 | 12.84 | 0 | 0 | 0 | |
| 31/03/2026 |
12.84
|
0 | 12.84 | 12.84 | 12.84 | 0 | 0 | 0 | |
| 30/03/2026 |
12.84
|
0 | 12.84 | 12.84 | 12.84 | 0 | 0 | 0 | |
| 27/03/2026 |
12.84
|
0 | 12.84 | 12.84 | 12.84 | 0 | 0 | 0 | |
| 26/03/2026 |
12.84
|
0 | 12.84 | 12.84 | 12.84 | 0 | 0 | 0 | |
| 25/03/2026 |
12.84
|
0 | 12.84 | 12.84 | 12.84 | 0 | 0 | 0 | |
| 24/03/2026 |
12.84
|
0 | 12.84 | 12.84 | 12.84 | 0 | 0 | 0 | |
| 23/03/2026 |
12.84
|
0 | 12.84 | 12.84 | 12.84 | 0 | 0 | 0 | |
| 20/03/2026 |
12.84
|
2,000 | 12.84 | 12.84 | 12.84 | 0 | 0 | 0 | |
| 19/03/2026 |
12.84
|
0 | 12.84 | 12.84 | 12.84 | 0 | 0 | 0 | |
| 18/03/2026 |
12.84
|
0 | 12.84 | 12.84 | 12.84 | 0 | 0 | 0 | |
| 17/03/2026 |
12.84
|
0 | 12.84 | 12.84 | 12.84 | 0 | 0 | 0 | |
| 16/03/2026 |
12.84
|
0 | 12.84 | 12.84 | 12.84 | 0 | 0 | 0 | |
| 13/03/2026 |
12.84
|
100 | 12.84 | 12.84 | 12.84 | 0 | 0 | 0 | |
| 12/03/2026 |
11.65
|
0 | 11.65 | 11.65 | 11.65 | 0 | 0 | 0 | |
| 11/03/2026 |
11.65
|
0 | 11.65 | 11.65 | 11.65 | 0 | 0 | 0 | |
| 10/03/2026 |
11.65
|
0 | 11.65 | 11.65 | 11.65 | 0 | 0 | 0 | |
| 09/03/2026 |
11.65
|
0 | 11.65 | 11.65 | 11.65 | 0 | 0 | 0 | |
| 06/03/2026 |
11.65
|
0 | 11.65 | 11.65 | 11.65 | 0 | 0 | 0 | |
| 05/03/2026 |
11.65
|
0 | 11.65 | 11.65 | 11.65 | 0 | 0 | 0 | |
| 04/03/2026 |
11.65
|
0 | 11.65 | 11.65 | 11.65 | 0 | 0 | 0 | |
| 03/03/2026 |
11.65
|
0 | 11.65 | 11.65 | 11.65 | 0 | 0 | 0 | |
| 02/03/2026 |
11.65
|
0 | 11.65 | 11.65 | 11.65 | 0 | 0 | 0 | |
| 27/02/2026 |
11.65
|
5,900 | 12.11 | 12.11 | 11.65 | 0 | 0 | 0 | |
| 26/02/2026 |
10.73
|
0 | 10.73 | 10.73 | 10.73 | 0 | 0 | 0 | |
| 25/02/2026 |
10.73
|
0 | 10.73 | 10.73 | 10.73 | 0 | 0 | 0 | |
| 24/02/2026 |
10.73
|
0 | 10.73 | 10.73 | 10.73 | 0 | 0 | 0 | |
| 23/02/2026 |
10.73
|
0 | 10.73 | 10.73 | 10.73 | 0 | 0 | 0 | |
| 20/02/2026 |
13.70
|
3,000 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 | |
| 19/02/2026 |
13.70
|
3,000 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 | |
| 18/02/2026 |
13.70
|
3,000 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 | |
| 17/02/2026 |
13.70
|
3,000 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 | |
| 16/02/2026 |
13.70
|
3,000 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 | |
| 13/02/2026 |
11.28
|
5,200 | 10.82 | 11.28 | 10.64 | 0 | 0 | 0 | |
| 12/02/2026 |
10.82
|
0 | 10.82 | 10.82 | 10.82 | 0 | 0 | 0 | |
| 11/02/2026 |
10.82
|
0 | 10.82 | 10.82 | 10.82 | 0 | 0 | 0 | |
| 10/02/2026 |
10.82
|
0 | 10.82 | 10.82 | 10.82 | 0 | 0 | 0 | |
| 09/02/2026 |
10.82
|
0 | 10.82 | 10.82 | 10.82 | 0 | 0 | 0 | |
| 06/02/2026 |
10.73
|
3,900 | 11.56 | 12.57 | 10.46 | 0 | 0 | 0 | |
| 05/02/2026 |
11.56
|
0 | 11.56 | 11.56 | 11.56 | 0 | 0 | 0 | |
| 04/02/2026 |
11.56
|
0 | 11.56 | 11.56 | 11.56 | 0 | 0 | 0 | |
| 03/02/2026 |
11.56
|
0 | 11.56 | 11.56 | 11.56 | 0 | 0 | 0 | |
| 02/02/2026 |
11.56
|
0 | 11.56 | 11.56 | 11.56 | 0 | 0 | 0 | |
| 30/01/2026 |
11.28
|
9,200 | 11.74 | 11.74 | 11.28 | 0 | 0 | 0 | |
| 29/01/2026 |
11.92
|
0 | 11.92 | 11.92 | 11.92 | 0 | 0 | 0 | |
| 28/01/2026 |
11.92
|
0 | 11.92 | 11.92 | 11.92 | 0 | 0 | 0 | |
| 27/01/2026 |
11.92
|
0 | 11.92 | 11.92 | 11.92 | 0 | 0 | 0 | |
| 26/01/2026 |
11.92
|
0 | 11.92 | 11.92 | 11.92 | 0 | 0 | 0 | |
| 23/01/2026 |
12.93
|
6,500 | 11.56 | 13.48 | 11.56 | 0 | 0 | 0 | |
| 22/01/2026 |
13.58
|
0 | 13.58 | 13.58 | 13.58 | 0 | 0 | 0 | |
| 21/01/2026 |
13.58
|
0 | 13.58 | 13.58 | 13.58 | 0 | 0 | 0 | |
| 20/01/2026 |
13.58
|
0 | 13.58 | 13.58 | 13.58 | 0 | 0 | 0 | |
| 19/01/2026 |
13.58
|
0 | 13.58 | 13.58 | 13.58 | 0 | 0 | 0 | |
| 16/01/2026 |
13.67
|
35,200 | 12.75 | 14.58 | 12.75 | 0 | 0 | 0 | |
| 15/01/2026 |
14.95
|
0 | 14.95 | 14.95 | 14.95 | 0 | 0 | 0 | |
| 14/01/2026: Cổ tức tiền mặt tỉ lệ: 67.5% | |||||||||
| 14/01/2026 |
14.95
|
0 | 14.95 | 14.95 | 14.95 | 0 | 0 | 0 | |
| 13/01/2026 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 12/01/2026 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 09/01/2026 |
17.20
|
69,300 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 08/01/2026 |
14.97
|
0 | 14.97 | 14.97 | 14.97 | 0 | 0 | 0 | |
| 07/01/2026 |
14.97
|
0 | 14.97 | 14.97 | 14.97 | 0 | 0 | 0 | |
| 06/01/2026 |
14.97
|
0 | 14.97 | 14.97 | 14.97 | 0 | 0 | 0 | |
| 05/01/2026 |
14.97
|
0 | 14.97 | 14.97 | 14.97 | 0 | 0 | 0 | |
| 02/01/2026 |
12.30
|
9,200 | 12.80 | 12.80 | 12.30 | 0 | 0 | 0 | |
| 01/01/2026 |
22.20
|
0 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 | |
| 31/12/2025 |
14.97
|
0 | 14.97 | 14.97 | 14.97 | 0 | 0 | 0 | |
| 30/12/2025 |
14.97
|
0 | 14.97 | 14.97 | 14.97 | 0 | 0 | 0 | |
| 29/12/2025 |
14.97
|
0 | 14.97 | 14.97 | 14.97 | 0 | 0 | 0 | |
| 26/12/2025 |
15.17
|
500 | 14.37 | 15.17 | 14.37 | 0 | 0 | 0 | |
| 25/12/2025 |
14.37
|
0 | 14.37 | 14.37 | 14.37 | 0 | 0 | 0 | |
| 24/12/2025 |
14.37
|
0 | 14.37 | 14.37 | 14.37 | 0 | 0 | 0 | |
| 23/12/2025 |
14.37
|
0 | 14.37 | 14.37 | 14.37 | 0 | 0 | 0 | |
| 22/12/2025 |
14.37
|
0 | 14.37 | 14.37 | 14.37 | 0 | 0 | 0 | |
| 19/12/2025 |
14.37
|
6,100 | 14.37 | 14.37 | 14.16 | 0 | 0 | 0 | |
| 18/12/2025 |
14.37
|
0 | 14.37 | 14.37 | 14.37 | 0 | 0 | 0 | |
| 17/12/2025 |
14.37
|
0 | 14.37 | 14.37 | 14.37 | 0 | 0 | 0 | |
| 16/12/2025 |
14.37
|
0 | 14.37 | 14.37 | 14.37 | 0 | 0 | 0 | |
| 15/12/2025 |
14.37
|
0 | 14.37 | 14.37 | 14.37 | 0 | 0 | 0 | |
| 12/12/2025 |
14.23
|
5,100 | 14.64 | 14.64 | 14.23 | 0 | 0 | 0 | |
| 11/12/2025 |
14.64
|
0 | 14.64 | 14.64 | 14.64 | 0 | 0 | 0 | |