| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-01) |
-0.70 | -4.32% | 12,400 | 0 | 0 |
15
16.20
15.50
|
|
2 tháng
(2026-06-01) |
-0.50 | -3.12% | 13,600 | 0 | 0 |
15
18.30
15.50
|
|
3 tháng
(2026-05-04) |
-0.30 | -1.90% | 19,500 | 0 | 0 |
15
18.30
15.50
|
|
6 tháng
(2026-02-02) |
-0.10 | -0.64% | 39,400 | -400 | 0 |
15
18.30
15.50
|
|
12 tháng
(2025-08-05) |
1.26 | 8.88% | 266,800 | 3,600 | 0.1 |
14.24
19.90
15.50
|
|
24 tháng
(2024-08-12) |
-2.70 | -14.82% | 562,540 | 15,600 | 0.3 |
12.86
19.90
15.50
|
|
36 tháng
(2023-08-16) |
-3.67 | -19.14% | 660,633 | 28,500 | 0.5 |
12.86
19.90
15.50
|
|
60 tháng
(2021-08-26) |
0.51 | 3.43% | 1,288,003 | 30,000 | 0.5 |
12.86
19.90
15.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 10/10/2025 |
15.70
|
200 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 | |
| 09/10/2025 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
| 08/10/2025 |
15.50
|
10,000 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
| 07/10/2025 |
15.50
|
10,300 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
| 06/10/2025 |
15.40
|
100 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 | |
| 03/10/2025 |
14.90
|
1,000 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 | |
| 02/10/2025 |
14.80
|
1,000 | 15.40 | 15.40 | 14.80 | 0 | 0 | 0 | |
| 01/10/2025 |
15.30
|
100 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 | |
| 30/09/2025 |
15
|
1,100 | 15.40 | 15.40 | 15 | 0 | 0 | 0 | |
| 29/09/2025 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
| 26/09/2025 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
| 25/09/2025 |
15.50
|
100 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
| 24/09/2025 |
15.50
|
2,800 | 15.50 | 15.50 | 15.20 | 0 | 0 | 0 | |
| 23/09/2025 |
15.50
|
100 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
| 22/09/2025 |
15.50
|
32,000 | 14.90 | 15.50 | 14.90 | 0 | 0 | 0 | |
| 19/09/2025 |
14.90
|
57,900 | 15 | 15 | 14.90 | 0 | 0 | 0 | |
| 18/09/2025 |
14.90
|
9,000 | 15 | 15 | 14.90 | 0 | 0 | 0 | |
| 17/09/2025 |
14.90
|
1,500 | 15.40 | 15.40 | 14.90 | 0 | 0 | 0 | |
| 16/09/2025 |
14.90
|
200 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 | |
| 15/09/2025: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
| 15/09/2025 |
14.90
|
4,700 | 15 | 15 | 14.90 | 0 | 0 | 0 | |
| 12/09/2025 |
14.90
|
200 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 | |
| 11/09/2025 |
14.81
|
600 | 14.81 | 14.81 | 14.81 | 0 | 0 | 0 | |
| 10/09/2025 |
14.71
|
0 | 14.71 | 14.71 | 14.71 | 0 | 0 | 0 | |
| 09/09/2025 |
15.09
|
12,100 | 14.81 | 15.09 | 14.71 | 0 | 0 | 0 | |
| 08/09/2025 |
14.71
|
3,100 | 14.62 | 14.71 | 14.62 | 0 | 0 | 0 | |
| 05/09/2025 |
14.62
|
0 | 14.62 | 14.62 | 14.62 | 0 | 0 | 0 | |
| 04/09/2025 |
14.62
|
0 | 14.62 | 14.62 | 14.62 | 0 | 0 | 0 | |
| 03/09/2025 |
14.62
|
2,500 | 14.62 | 14.62 | 14.62 | 0 | 0 | 0 | |
| 29/08/2025 |
14.62
|
700 | 14.62 | 14.62 | 14.62 | 0 | 0 | 0 | |
| 28/08/2025 |
14.71
|
1,300 | 14.62 | 14.71 | 14.62 | 0 | 0 | 0 | |
| 27/08/2025 |
14.62
|
2,300 | 14.62 | 14.62 | 14.62 | 0 | 0 | 0 | |
| 26/08/2025 |
14.62
|
200 | 14.62 | 14.62 | 14.62 | 0 | 0 | 0 | |
| 25/08/2025 |
14.52
|
600 | 14.62 | 14.62 | 14.52 | 0 | 0 | 0 | |
| 22/08/2025 |
14.62
|
0 | 14.62 | 14.62 | 14.62 | 0 | 0 | 0 | |
| 21/08/2025 |
14.62
|
0 | 14.62 | 14.62 | 14.62 | 0 | 0 | 0 | |
| 20/08/2025 |
14.43
|
500 | 14.81 | 14.81 | 14.43 | 0 | 0 | 0 | |
| 19/08/2025 |
14.71
|
300 | 15.09 | 15.09 | 14.71 | 0 | 0 | 0 | |
| 18/08/2025 |
14.71
|
100 | 14.71 | 14.71 | 14.71 | 0 | 0 | 0 | |
| 15/08/2025 |
14.24
|
2,000 | 14.24 | 14.24 | 14.24 | 0 | 0 | 0 | |
| 14/08/2025 |
15.09
|
100 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 | |
| 13/08/2025 |
14.71
|
100 | 14.71 | 14.71 | 14.71 | 0 | 0 | 0 | |
| 12/08/2025 |
14.33
|
0 | 14.33 | 14.33 | 14.33 | 0 | 0 | 0 | |
| 11/08/2025 |
14.43
|
400 | 14.24 | 14.43 | 14.24 | 0 | 0 | 0 | |
| 08/08/2025 |
14.62
|
800 | 14.33 | 14.62 | 14.33 | 0 | 0 | 0 | |
| 07/08/2025 |
14.71
|
1,400 | 14.71 | 14.71 | 14.33 | 0 | 0 | 0 | |
| 06/08/2025 |
14.62
|
100 | 14.62 | 14.62 | 14.62 | 0 | 0 | 0 | |
| 05/08/2025 |
14.24
|
20,300 | 14.71 | 14.71 | 14.24 | 0 | 0 | 0 | |
| 04/08/2025 |
14.99
|
200 | 14.99 | 14.99 | 14.99 | 0 | 0 | 0 | |
| 01/08/2025 |
14.99
|
2,300 | 15.09 | 15.09 | 14.71 | 0 | 0 | 0 | |
| 31/07/2025 |
15.09
|
100 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 | |
| 30/07/2025 |
14.90
|
1,000 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 | |
| 29/07/2025 |
14.90
|
500 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 | |
| 28/07/2025 |
15.09
|
0 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 | |
| 25/07/2025 |
15.18
|
600 | 14.71 | 15.18 | 14.71 | 0 | 0 | 0 | |
| 24/07/2025 |
15.56
|
0 | 15.56 | 15.56 | 15.56 | 0 | 0 | 0 | |
| 23/07/2025 |
15.56
|
0 | 15.56 | 15.56 | 15.56 | 0 | 0 | 0 | |
| 22/07/2025 |
15.56
|
100 | 15.56 | 15.56 | 15.56 | 0 | 0 | 0 | |
| 21/07/2025 |
15.09
|
0 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 | |
| 18/07/2025 |
15.09
|
100 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 | |
| 17/07/2025 |
15.09
|
400 | 14.14 | 15.09 | 14.14 | 0 | 0 | 0 | |
| 16/07/2025 |
15.09
|
0 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 | |
| 15/07/2025 |
15.09
|
0 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 | |
| 14/07/2025 |
15.09
|
0 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 | |
| 11/07/2025 |
15.09
|
0 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 | |
| 10/07/2025 |
15.09
|
0 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 | |
| 09/07/2025 |
15.09
|
0 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 | |
| 08/07/2025 |
15.09
|
100 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 | |
| 07/07/2025 |
14.90
|
0 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 | |
| 04/07/2025 |
14.90
|
0 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 | |
| 03/07/2025 |
14.90
|
100 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 | |
| 02/07/2025 |
14.71
|
0 | 14.71 | 14.71 | 14.71 | 0 | 0 | 0 | |
| 01/07/2025 |
14.71
|
0 | 14.71 | 14.71 | 14.71 | 0 | 0 | 0 | |
| 30/06/2025 |
14.71
|
0 | 14.71 | 14.71 | 14.71 | 0 | 0 | 0 | |
| 27/06/2025 |
14.71
|
0 | 14.71 | 14.71 | 14.71 | 0 | 0 | 0 | |
| 26/06/2025 |
14.71
|
0 | 14.71 | 14.71 | 14.71 | 0 | 0 | 0 | |
| 25/06/2025 |
14.71
|
0 | 14.71 | 14.71 | 14.71 | 0 | 0 | 0 | |
| 24/06/2025 |
14.71
|
500 | 14.71 | 14.71 | 14.71 | 0 | 0 | 0 | |
| 23/06/2025 |
14.71
|
500 | 14.71 | 14.71 | 14.71 | 0 | 0 | 0 | |
| 20/06/2025 |
14.71
|
0 | 14.71 | 14.71 | 14.71 | 0 | 0 | 0 | |
| 19/06/2025 |
14.71
|
3,700 | 14.71 | 14.81 | 14.71 | 0 | 0 | 0 | |
| 18/06/2025 |
14.71
|
800 | 14.81 | 14.81 | 14.71 | 0 | 0 | 0 | |
| 17/06/2025 |
14.71
|
0 | 14.71 | 14.71 | 14.71 | 0 | 0 | 0 | |
| 16/06/2025 |
14.71
|
100 | 14.71 | 14.71 | 14.71 | 0 | 0 | 0 | |
| 13/06/2025 |
14.43
|
700 | 14.43 | 14.43 | 14.43 | 0 | 0 | 0 | |
| 12/06/2025 |
14.62
|
500 | 14.62 | 14.62 | 14.62 | 0 | 0 | 0 | |
| 11/06/2025 |
14.62
|
500 | 14.62 | 14.62 | 14.62 | 0 | 0 | 0 | |
| 10/06/2025 |
14.33
|
500 | 14.33 | 14.33 | 14.33 | 0 | 0 | 0 | |
| 09/06/2025 |
14.43
|
600 | 14.81 | 14.81 | 14.43 | 0 | 0 | 0 | |
| 06/06/2025 |
14.90
|
0 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 | |
| 05/06/2025 |
14.90
|
100 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 | |
| 04/06/2025 |
14.90
|
37,100 | 13.86 | 14.90 | 13.86 | 0 | 0 | 0 | |
| 03/06/2025 |
14.71
|
0 | 14.71 | 14.71 | 14.71 | 0 | 0 | 0 | |
| 02/06/2025 |
14.71
|
0 | 14.71 | 14.71 | 14.71 | 0 | 0 | 0 | |
| 30/05/2025 |
14.71
|
1,000 | 14.71 | 14.71 | 14.71 | 0 | 0 | 0 | |
| 29/05/2025 |
14.71
|
600 | 14.99 | 14.99 | 14.71 | 0 | 0 | 0 | |
| 28/05/2025 |
14.71
|
200 | 14.71 | 14.71 | 14.71 | 0 | 0 | 0 | |
| 27/05/2025 |
14.24
|
1,000 | 14.24 | 14.24 | 14.24 | 0 | 1,000 | 0 | |
| 26/05/2025 |
14.71
|
100 | 14.71 | 14.71 | 14.71 | 0 | 0 | 0 | |
| 23/05/2025 |
14.81
|
800 | 14.71 | 14.81 | 14.24 | 0 | 0 | 0 | |
| 22/05/2025 |
14.71
|
1,000 | 14.62 | 14.71 | 14.62 | 0 | 0 | 0 | |