| 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) |
-3.30 | -22.45% | 55,700 | 0 | 0 |
11.20
16.10
11.40
|
|
2 tháng
(2026-07-20) |
-2.30 | -16.79% | 76,600 | 0 | 0 |
11.20
16.10
11.40
|
|
3 tháng
(2026-06-22) |
-2 | -14.93% | 84,600 | 0 | 0 |
11.20
16.10
11.40
|
|
6 tháng
(2026-03-23) |
-2.60 | -18.57% | 113,100 | 0 | 0 |
11.20
16.10
11.40
|
|
12 tháng
(2025-09-23) |
-5.16 | -31.16% | 211,500 | 0 | 0 |
11.20
16.56
11.40
|
|
24 tháng
(2024-09-30) |
-1.80 | -13.62% | 414,952 | -2,300 | -0.0 |
10.47
17.97
11.40
|
|
36 tháng
(2023-10-04) |
-4.40 | -27.84% | 1,395,617 | -237,700 | -4.9 |
9.77
17.97
11.40
|
|
60 tháng
(2021-10-14) |
-2.50 | -17.99% | 2,091,772 | -227,000 | -4.7 |
9.15
21.57
11.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 01/05/2026 |
16
|
100 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 30/04/2026 |
12.30
|
400 | 12.20 | 12.30 | 12.20 | 0 | 0 | 0 | |
| 29/04/2026 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 | |
| 28/04/2026 |
14.40
|
100 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 | |
| 27/04/2026 |
12.30
|
400 | 12.20 | 12.30 | 12.20 | 0 | 0 | 0 | |
| 24/04/2026 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
| 23/04/2026 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
| 22/04/2026 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
| 21/04/2026 |
14.50
|
400 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
| 20/04/2026 |
14.80
|
0 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 | |
| 17/04/2026 |
14.80
|
100 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 | |
| 16/04/2026 |
14.50
|
500 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
| 15/04/2026 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
| 14/04/2026 |
14.50
|
1,300 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
| 13/04/2026 |
14.30
|
100 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 | |
| 10/04/2026 |
14.10
|
100 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 | |
| 09/04/2026 |
14.10
|
2,700 | 13.80 | 14.10 | 13.80 | 0 | 0 | 0 | |
| 08/04/2026 |
13.90
|
300 | 13.20 | 13.90 | 13.20 | 0 | 0 | 0 | |
| 07/04/2026 |
12.70
|
2,800 | 13.20 | 13.20 | 12.70 | 0 | 0 | 0 | |
| 06/04/2026 |
14.10
|
0 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 | |
| 03/04/2026 |
14.10
|
0 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 | |
| 02/04/2026 |
14.10
|
500 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 | |
| 01/04/2026 |
14.10
|
900 | 14.10 | 14.10 | 14 | 0 | 0 | 0 | |
| 31/03/2026 |
14.10
|
200 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 | |
| 30/03/2026 |
14.10
|
1,700 | 14.20 | 14.20 | 14 | 0 | 0 | 0 | |
| 27/03/2026 |
14.20
|
0 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 | |
| 26/03/2026 |
14.20
|
1,600 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 | |
| 25/03/2026 |
14.60
|
1,300 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 | |
| 24/03/2026 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 23/03/2026 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 20/03/2026 |
14
|
2,400 | 14.30 | 14.30 | 13.30 | 0 | 0 | 0 | |
| 19/03/2026 |
14.70
|
200 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
| 18/03/2026 |
14.80
|
100 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 | |
| 17/03/2026 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
| 16/03/2026 |
14.70
|
400 | 13.70 | 14.70 | 13.70 | 0 | 0 | 0 | |
| 13/03/2026 |
13.60
|
0 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 | |
| 12/03/2026 |
13.60
|
800 | 14.50 | 14.50 | 13.60 | 0 | 0 | 0 | |
| 11/03/2026 |
14.70
|
100 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
| 10/03/2026 |
14.50
|
600 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
| 09/03/2026 |
14.50
|
600 | 14.70 | 14.70 | 14 | 0 | 0 | 0 | |
| 06/03/2026 |
15
|
300 | 15 | 15 | 15 | 0 | 0 | 0 | |
| 05/03/2026 |
14.20
|
2,600 | 14.10 | 14.20 | 14.10 | 0 | 0 | 0 | |
| 04/03/2026 |
15
|
2,500 | 15.70 | 15.90 | 15 | 0 | 0 | 0 | |
| 03/03/2026: Cổ tức tiền mặt tỉ lệ: 14% | |||||||||
| 03/03/2026 |
15.70
|
600 | 16.10 | 16.10 | 15.70 | 0 | 0 | 0 | |
| 02/03/2026 |
16.10
|
5,600 | 16.19 | 16.19 | 15.92 | 0 | 0 | 0 | |
| 27/02/2026 |
16.10
|
2,200 | 16.01 | 16.10 | 15.92 | 0 | 0 | 0 | |
| 26/02/2026 |
16.01
|
2,300 | 15.92 | 16.10 | 15.92 | 0 | 0 | 0 | |
| 25/02/2026 |
15.92
|
2,200 | 16.10 | 16.10 | 15.64 | 0 | 0 | 0 | |
| 24/02/2026 |
15.73
|
4,600 | 15.64 | 15.92 | 15.55 | 0 | 0 | 0 | |
| 23/02/2026 |
15.64
|
2,700 | 15.64 | 16.10 | 15.64 | 0 | 0 | 0 | |
| 20/02/2026 |
11.32
|
400 | 11.22 | 11.32 | 11.22 | 0 | 0 | 0 | |
| 19/02/2026 |
11.32
|
400 | 11.22 | 11.32 | 11.22 | 0 | 0 | 0 | |
| 18/02/2026 |
11.32
|
400 | 11.22 | 11.32 | 11.22 | 0 | 0 | 0 | |
| 17/02/2026 |
11.32
|
400 | 11.22 | 11.32 | 11.22 | 0 | 0 | 0 | |
| 16/02/2026 |
11.32
|
400 | 11.22 | 11.32 | 11.22 | 0 | 0 | 0 | |
| 13/02/2026 |
15.55
|
10,100 | 14.54 | 15.55 | 14.54 | 0 | 0 | 0 | |
| 12/02/2026 |
14.81
|
1,700 | 14.72 | 14.81 | 14.72 | 0 | 0 | 0 | |
| 11/02/2026 |
14.72
|
600 | 14.81 | 14.81 | 14.72 | 0 | 0 | 0 | |
| 10/02/2026 |
14.81
|
200 | 14.81 | 14.81 | 14.81 | 0 | 0 | 0 | |
| 09/02/2026 |
14.81
|
100 | 14.81 | 14.81 | 14.81 | 0 | 0 | 0 | |
| 06/02/2026 |
14.81
|
100 | 14.81 | 14.81 | 14.81 | 0 | 0 | 0 | |
| 05/02/2026 |
15.00
|
400 | 13.89 | 15.00 | 13.89 | 0 | 0 | 0 | |
| 04/02/2026 |
14.54
|
1,100 | 14.08 | 14.54 | 14.08 | 0 | 0 | 0 | |
| 03/02/2026 |
14.63
|
200 | 15.09 | 15.09 | 14.63 | 0 | 0 | 0 | |
| 02/02/2026 |
14.35
|
900 | 14.35 | 14.35 | 14.35 | 0 | 0 | 0 | |
| 30/01/2026 |
14.35
|
1,500 | 14.44 | 14.44 | 13.80 | 0 | 0 | 0 | |
| 29/01/2026 |
14.44
|
200 | 14.44 | 14.44 | 14.44 | 0 | 0 | 0 | |
| 28/01/2026 |
14.44
|
300 | 13.52 | 14.44 | 13.52 | 0 | 0 | 0 | |
| 27/01/2026 |
14.63
|
100 | 14.63 | 14.63 | 14.63 | 0 | 0 | 0 | |
| 26/01/2026 |
14.63
|
100 | 14.63 | 14.63 | 14.63 | 0 | 0 | 0 | |
| 23/01/2026 |
14.63
|
100 | 14.63 | 14.63 | 14.63 | 0 | 0 | 0 | |
| 22/01/2026 |
14.63
|
100 | 14.63 | 14.63 | 14.63 | 0 | 0 | 0 | |
| 21/01/2026 |
14.63
|
100 | 14.63 | 14.63 | 14.63 | 0 | 0 | 0 | |
| 20/01/2026 |
14.63
|
100 | 14.63 | 14.63 | 14.63 | 0 | 0 | 0 | |
| 19/01/2026 |
14.63
|
200 | 14.63 | 14.63 | 14.63 | 0 | 0 | 0 | |
| 16/01/2026 |
14.63
|
500 | 14.63 | 14.63 | 14.63 | 0 | 0 | 0 | |
| 15/01/2026 |
14.63
|
100 | 14.63 | 14.63 | 14.63 | 0 | 0 | 0 | |
| 14/01/2026 |
14.63
|
300 | 14.63 | 14.63 | 14.63 | 0 | 0 | 0 | |
| 13/01/2026 |
14.35
|
1,900 | 14.72 | 15.09 | 14.35 | 0 | 0 | 0 | |
| 12/01/2026 |
14.72
|
1,100 | 15.09 | 15.09 | 14.26 | 0 | 0 | 0 | |
| 09/01/2026 |
13.80
|
2,800 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 | |
| 08/01/2026 |
12.60
|
0 | 12.60 | 12.60 | 12.60 | 0 | 0 | 0 | |
| 07/01/2026 |
12.60
|
5,700 | 14.72 | 15.18 | 12.60 | 0 | 0 | 0 | |
| 06/01/2026 |
13.89
|
600 | 14.72 | 14.72 | 13.89 | 0 | 0 | 0 | |
| 05/01/2026 |
14.72
|
100 | 14.72 | 14.72 | 14.72 | 0 | 0 | 0 | |
| 02/01/2026 |
14.35
|
1,500 | 14.44 | 14.44 | 13.80 | 0 | 0 | 0 | |
| 01/01/2026 |
14.72
|
1,000 | 14.72 | 14.72 | 14.72 | 0 | 0 | 0 | |
| 31/12/2025 |
14.72
|
1,000 | 14.72 | 14.72 | 14.72 | 0 | 0 | 0 | |
| 30/12/2025 |
14.63
|
0 | 14.63 | 14.63 | 14.63 | 0 | 0 | 0 | |
| 29/12/2025 |
14.63
|
600 | 14.63 | 14.63 | 14.63 | 0 | 0 | 0 | |
| 26/12/2025 |
14.63
|
1,000 | 14.63 | 14.63 | 14.63 | 0 | 0 | 0 | |
| 25/12/2025 |
14.63
|
6,400 | 14.72 | 15.55 | 14.26 | 0 | 0 | 0 | |
| 24/12/2025 |
15.55
|
700 | 14.63 | 15.55 | 14.63 | 0 | 0 | 0 | |
| 23/12/2025 |
14.72
|
0 | 14.72 | 14.72 | 14.72 | 0 | 0 | 0 | |
| 22/12/2025 |
14.72
|
100 | 14.72 | 14.72 | 14.72 | 0 | 0 | 0 | |
| 19/12/2025 |
15.46
|
100 | 15.46 | 15.46 | 15.46 | 0 | 0 | 0 | |
| 18/12/2025 |
14.35
|
700 | 14.44 | 14.44 | 14.35 | 0 | 0 | 0 | |
| 17/12/2025 |
13.25
|
0 | 13.25 | 13.25 | 13.25 | 0 | 0 | 0 | |
| 16/12/2025 |
13.25
|
3,500 | 13.34 | 13.34 | 13.25 | 0 | 0 | 0 | |
| 15/12/2025 |
13.25
|
10,100 | 14.35 | 14.35 | 13.25 | 0 | 0 | 0 | |