| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
-2.40 | -13.19% | 2,900 | 2,300 | 0 |
15.80
18.20
15.80
|
|
2 tháng
(2026-07-13) |
-1.70 | -9.71% | 4,900 | 3,000 | 0 |
15.80
18.20
15.80
|
|
3 tháng
(2026-06-15) |
-1.09 | -6.44% | 5,600 | 3,000 | 0 |
15.80
18.20
15.80
|
|
6 tháng
(2026-03-16) |
-0.18 | -1.11% | 16,600 | 3,000 | 0 |
15.79
18.20
15.80
|
|
12 tháng
(2025-09-16) |
-7.21 | -31.33% | 301,000 | 5,100 | 0.0 |
13.97
26.17
15.80
|
|
24 tháng
(2024-09-23) |
-0.68 | -4.15% | 363,500 | 7,196 | 0.1 |
13.65
26.17
15.80
|
|
36 tháng
(2023-09-27) |
0.43 | 2.79% | 398,600 | 2,195 | -0.0 |
13.65
26.17
15.80
|
|
60 tháng
(2021-10-07) |
4.14 | 35.48% | 760,400 | 6,351 | -0.2 |
8.91
26.17
15.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/11/2025 |
14.35
|
0 | 14.35 | 14.35 | 14.35 | 0 | 0 | 0 | |
| 17/11/2025 |
14.35
|
0 | 14.35 | 14.35 | 14.35 | 0 | 0 | 0 | |
| 14/11/2025 |
14.35
|
100 | 14.35 | 14.35 | 14.35 | 0 | 0 | 0 | |
| 13/11/2025 |
14.35
|
0 | 14.35 | 14.35 | 14.35 | 0 | 0 | 0 | |
| 12/11/2025 |
14.35
|
0 | 14.35 | 14.35 | 14.35 | 0 | 0 | 0 | |
| 11/11/2025 |
14.35
|
0 | 14.35 | 14.35 | 14.35 | 0 | 0 | 0 | |
| 10/11/2025 |
14.35
|
600 | 15.02 | 15.02 | 14.06 | 0 | 0 | 0 | |
| 07/11/2025 |
15.02
|
2,000 | 15.02 | 15.02 | 15.02 | 0 | 0 | 0 | |
| 06/11/2025 |
15.02
|
1,000 | 14.35 | 15.02 | 14.35 | 0 | 0 | 0 | |
| 05/11/2025 |
14.06
|
100 | 14.06 | 14.06 | 14.06 | 0 | 0 | 0 | |
| 04/11/2025 |
13.97
|
3,000 | 14.06 | 14.06 | 13.97 | 0 | 0 | 0 | |
| 03/11/2025 |
14.93
|
1,400 | 14.35 | 14.93 | 14.35 | 1,000 | 0 | 0.0 | |
| 31/10/2025 |
15.31
|
1,000 | 15.31 | 15.31 | 15.31 | 1,000 | 0 | 0.0 | |
| 30/10/2025 |
15.64
|
0 | 15.64 | 15.64 | 15.64 | 0 | 0 | 0 | |
| 29/10/2025 |
15.64
|
700 | 15.31 | 15.64 | 15.31 | 100 | 0 | 0.0 | |
| 28/10/2025 |
15.64
|
700 | 15.12 | 15.64 | 15.12 | 0 | 0 | 0 | |
| 27/10/2025 |
14.64
|
4,800 | 15.40 | 15.40 | 14.64 | 0 | 0 | 0 | |
| 24/10/2025 |
15.74
|
0 | 15.74 | 15.74 | 15.74 | 0 | 0 | 0 | |
| 23/10/2025 |
15.74
|
0 | 15.74 | 15.74 | 15.74 | 0 | 0 | 0 | |
| 22/10/2025 |
15.74
|
0 | 15.74 | 15.74 | 15.74 | 0 | 0 | 0 | |
| 21/10/2025 |
15.74
|
0 | 15.74 | 15.74 | 15.74 | 0 | 0 | 0 | |
| 20/10/2025 |
15.74
|
0 | 15.74 | 15.74 | 15.74 | 0 | 0 | 0 | |
| 17/10/2025 |
15.74
|
900 | 14.35 | 15.79 | 14.35 | 0 | 0 | 0 | |
| 16/10/2025 |
15.31
|
100 | 15.31 | 15.31 | 15.31 | 0 | 0 | 0 | |
| 15/10/2025 |
15.31
|
2,100 | 15.31 | 15.31 | 15.31 | 0 | 0 | 0 | |
| 14/10/2025 |
15.64
|
500 | 14.64 | 15.64 | 14.64 | 0 | 0 | 0 | |
| 13/10/2025 |
15.69
|
300 | 15.69 | 15.69 | 15.69 | 0 | 0 | 0 | |
| 10/10/2025 |
15.74
|
300 | 15.69 | 15.74 | 15.69 | 0 | 0 | 0 | |
| 09/10/2025 |
15.74
|
0 | 15.74 | 15.74 | 15.74 | 0 | 0 | 0 | |
| 08/10/2025 |
15.74
|
2,500 | 15.74 | 15.74 | 15.69 | 0 | 0 | 0 | |
| 07/10/2025 |
15.74
|
2,000 | 14.73 | 15.74 | 14.73 | 0 | 0 | 0 | |
| 06/10/2025 |
15.79
|
3,200 | 15.88 | 15.88 | 15.31 | 0 | 0 | 0 | |
| 03/10/2025 |
15.88
|
2,500 | 15.88 | 15.88 | 15.74 | 0 | 0 | 0 | |
| 02/10/2025 |
15.83
|
9,400 | 14.35 | 15.83 | 14.16 | 0 | 0 | 0 | |
| 01/10/2025 |
14.97
|
800 | 16.03 | 16.03 | 14.97 | 0 | 0 | 0 | |
| 30/09/2025 |
16.03
|
400 | 16.07 | 16.07 | 16.03 | 0 | 0 | 0 | |
| 29/09/2025 |
16.07
|
7,800 | 16.03 | 16.07 | 16.03 | 0 | 0 | 0 | |
| 26/09/2025 |
17.22
|
24,100 | 17.22 | 17.27 | 17.22 | 0 | 0 | 0 | |
| 25/09/2025 |
18.51
|
17,400 | 18.51 | 18.51 | 18.51 | 0 | 0 | 0 | |
| 24/09/2025 |
19.90
|
18,300 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 | |
| 23/09/2025 |
21.38
|
12,600 | 21.38 | 21.38 | 21.38 | 0 | 0 | 0 | |
| 22/09/2025 |
22.96
|
8,500 | 24.64 | 24.64 | 22.96 | 0 | 0 | 0 | |
| 19/09/2025 |
24.68
|
20,200 | 27.75 | 27.75 | 24.35 | 0 | 0 | 0 | |
| 18/09/2025 |
26.17
|
9,900 | 26.26 | 26.26 | 24.35 | 0 | 0 | 0 | |
| 17/09/2025 |
24.59
|
80,900 | 24.59 | 24.59 | 24.59 | 0 | 0 | 0 | |
| 16/09/2025 |
23.01
|
25,300 | 21.53 | 23.01 | 21.53 | 0 | 0 | 0 | |
| 15/09/2025 |
21.53
|
0 | 21.53 | 21.53 | 21.53 | 0 | 0 | 0 | |
| 12/09/2025 |
21.53
|
0 | 21.53 | 21.53 | 21.53 | 0 | 0 | 0 | |
| 11/09/2025 |
21.53
|
300 | 21.57 | 21.57 | 21.53 | 0 | 0 | 0 | |
| 10/09/2025 |
20.19
|
0 | 20.19 | 20.19 | 20.19 | 0 | 0 | 0 | |
| 09/09/2025 |
20.19
|
0 | 20.19 | 20.19 | 20.19 | 0 | 0 | 0 | |
| 08/09/2025 |
20.19
|
200 | 20.19 | 20.19 | 20.19 | 0 | 0 | 0 | |
| 05/09/2025 |
20.19
|
0 | 20.19 | 20.19 | 20.19 | 0 | 0 | 0 | |
| 04/09/2025 |
20.19
|
0 | 20.19 | 20.19 | 20.19 | 0 | 0 | 0 | |
| 03/09/2025 |
20.19
|
0 | 20.19 | 20.19 | 20.19 | 0 | 0 | 0 | |
| 29/08/2025 |
20.19
|
400 | 20.09 | 20.19 | 20.09 | 0 | 0 | 0 | |
| 28/08/2025 |
18.90
|
0 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 | |
| 27/08/2025 |
18.90
|
400 | 17.70 | 18.90 | 17.70 | 0 | 0 | 0 | |
| 26/08/2025 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
| 25/08/2025 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
| 22/08/2025 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
| 21/08/2025 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
| 20/08/2025 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
| 19/08/2025 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
| 18/08/2025 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
| 15/08/2025 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
| 14/08/2025 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
| 13/08/2025 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
| 12/08/2025 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
| 11/08/2025 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
| 08/08/2025 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
| 07/08/2025 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
| 06/08/2025 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
| 05/08/2025 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
| 04/08/2025 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
| 01/08/2025 |
17.70
|
100 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
| 31/07/2025 |
17.41
|
0 | 17.41 | 17.41 | 17.41 | 0 | 0 | 0 | |
| 30/07/2025 |
17.41
|
5,000 | 17.41 | 17.41 | 17.41 | 0 | 0 | 0 | |
| 29/07/2025 |
17.32
|
0 | 17.32 | 17.32 | 17.32 | 0 | 0 | 0 | |
| 28/07/2025 |
17.32
|
0 | 17.32 | 17.32 | 17.32 | 0 | 0 | 0 | |
| 25/07/2025 |
17.32
|
0 | 17.32 | 17.32 | 17.32 | 0 | 0 | 0 | |
| 24/07/2025 |
17.32
|
0 | 17.32 | 17.32 | 17.32 | 0 | 0 | 0 | |
| 23/07/2025 |
17.32
|
0 | 17.32 | 17.32 | 17.32 | 0 | 0 | 0 | |
| 22/07/2025 |
17.32
|
0 | 17.32 | 17.32 | 17.32 | 0 | 0 | 0 | |
| 21/07/2025 |
17.32
|
0 | 17.32 | 17.32 | 17.32 | 0 | 0 | 0 | |
| 18/07/2025 |
17.32
|
100 | 17.32 | 17.32 | 17.32 | 0 | 0 | 0 | |
| 17/07/2025 |
17.22
|
0 | 17.22 | 17.22 | 17.22 | 0 | 0 | 0 | |
| 16/07/2025 |
17.22
|
500 | 17.22 | 17.22 | 17.22 | 0 | 0 | 0 | |
| 15/07/2025 |
17.13
|
0 | 17.13 | 17.13 | 17.13 | 0 | 0 | 0 | |
| 14/07/2025 |
17.13
|
0 | 17.13 | 17.13 | 17.13 | 0 | 0 | 0 | |
| 11/07/2025 |
17.13
|
0 | 17.13 | 17.13 | 17.13 | 0 | 0 | 0 | |
| 10/07/2025 |
17.13
|
0 | 17.13 | 17.13 | 17.13 | 0 | 0 | 0 | |
| 09/07/2025 |
17.13
|
0 | 17.13 | 17.13 | 17.13 | 0 | 0 | 0 | |
| 08/07/2025 |
17.13
|
0 | 17.13 | 17.13 | 17.13 | 0 | 0 | 0 | |
| 07/07/2025 |
17.13
|
0 | 17.13 | 17.13 | 17.13 | 0 | 0 | 0 | |
| 04/07/2025 |
17.13
|
0 | 17.13 | 17.13 | 17.13 | 0 | 0 | 0 | |
| 03/07/2025: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
| 03/07/2025 |
17.13
|
0 | 17.13 | 17.13 | 17.13 | 0 | 0 | 0 | |
| 02/07/2025 |
17.13
|
100 | 17.13 | 17.13 | 17.13 | 0 | 0 | 0 | |
| 01/07/2025 |
16.12
|
0 | 16.12 | 16.12 | 16.12 | 0 | 0 | 0 | |
| 30/06/2025 |
16.12
|
0 | 16.12 | 16.12 | 16.12 | 0 | 0 | 0 | |