| 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 | 0% | 436,200 | 0 | 0 |
11.50
13
12.70
|
|
2 tháng
(2026-07-20) |
0 | 0% | 828,800 | 0 | 0 |
10
13.70
12.70
|
|
3 tháng
(2026-06-18) |
0.52 | 4.27% | 1,227,600 | 0 | 0 |
10
13.70
12.70
|
|
6 tháng
(2026-03-20) |
0.52 | 4.27% | 2,377,200 | -200 | -0.0 |
10
13.70
12.70
|
|
12 tháng
(2025-09-22) |
0.52 | 4.27% | 4,720,394 | -700 | -0.0 |
10
19.08
12.70
|
|
24 tháng
(2024-09-26) |
4.15 | 49.05% | 8,989,046 | -599 | 0.0 |
4.70
19.08
12.70
|
|
36 tháng
(2023-10-02) |
6.76 | 115.87% | 13,145,312 | -1,599 | -0.0 |
4.70
19.08
12.70
|
|
60 tháng
(2021-10-12) |
-2.50 | -16.53% | 16,560,117 | -11,959 | -0.1 |
4.70
19.08
12.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 17/09/2026 |
12.70
|
17,300 | 12.50 | 12.70 | 12.50 | 0 | 0 | 0 | |
| 16/09/2026 |
12.70
|
16,400 | 12.80 | 12.80 | 12.70 | 0 | 0 | 0 | |
| 15/09/2026 |
12.60
|
35,000 | 12.60 | 13 | 12.50 | 0 | 0 | 0 | |
| 14/09/2026 |
12.60
|
25,400 | 12.50 | 12.70 | 12.50 | 0 | 0 | 0 | |
| 11/09/2026 |
12.60
|
8,500 | 12.50 | 12.90 | 12.50 | 0 | 0 | 0 | |
| 10/09/2026 |
12.50
|
7,000 | 12.60 | 12.60 | 12.50 | 0 | 0 | 0 | |
| 09/09/2026 |
12.50
|
10,000 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 | |
| 08/09/2026 |
12.50
|
8,000 | 12.60 | 12.60 | 12.50 | 0 | 0 | 0 | |
| 07/09/2026 |
12.50
|
5,300 | 12.90 | 12.90 | 12.50 | 0 | 0 | 0 | |
| 04/09/2026 |
13
|
900 | 13 | 13 | 12.60 | 0 | 0 | 0 | |
| 03/09/2026 |
13.90
|
200 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 | |
| 02/09/2026 |
12.60
|
0 | 12.60 | 12.60 | 12.60 | 0 | 0 | 0 | |
| 01/09/2026 |
12.90
|
7,500 | 12.90 | 12.90 | 11.70 | 0 | 0 | 0 | |
| 31/08/2026 |
12.60
|
25,400 | 12.50 | 12.70 | 12.50 | 0 | 0 | 0 | |
| 28/08/2026 |
12.50
|
9,500 | 12.50 | 12.50 | 12.30 | 0 | 0 | 0 | |
| 27/08/2026 |
12.50
|
100 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 | |
| 26/08/2026 |
12.80
|
400 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 | |
| 25/08/2026 |
12.80
|
0 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 | |
| 24/08/2026 |
12.80
|
1,900 | 12.50 | 12.80 | 12.50 | 0 | 0 | 0 | |
| 21/08/2026 |
12.50
|
1,500 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 | |
| 20/08/2026 |
12.30
|
600 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 | |
| 19/08/2026 |
12.30
|
0 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 | |
| 18/08/2026 |
12.20
|
8,800 | 12.50 | 12.50 | 12.20 | 0 | 0 | 0 | |
| 17/08/2026 |
13.90
|
0 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 | |
| 14/08/2026 |
13.90
|
100 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 | |
| 13/08/2026 |
13.20
|
38,200 | 12.90 | 13.50 | 12.80 | 0 | 0 | 0 | |
| 12/08/2026 |
13
|
1,100 | 12.60 | 13 | 12.60 | 0 | 100 | -0.0 | |
| 11/08/2026 |
12.50
|
500 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 | |
| 10/08/2026 |
12.40
|
5,200 | 11.50 | 12.40 | 11 | 0 | 0 | 0 | |
| 07/08/2026 |
12.50
|
2,000 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 | |
| 06/08/2026 |
12.50
|
0 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 | |
| 05/08/2026 |
13
|
1,500 | 12.10 | 13 | 12.10 | 0 | 100 | -0.0 | |
| 04/08/2026 |
12.50
|
3,800 | 12.30 | 12.50 | 12.10 | 0 | 100 | -0.0 | |
| 03/08/2026 |
12
|
1,400 | 12.50 | 12.50 | 12 | 0 | 0 | 0 | |
| 31/07/2026 |
12.50
|
100 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 | |
| 30/07/2026 |
11.50
|
400 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 | |
| 29/07/2026 |
11.90
|
2,600 | 12 | 12 | 11.90 | 0 | 0 | 0 | |
| 28/07/2026 |
12
|
800 | 12.50 | 12.50 | 12 | 0 | 0 | 0 | |
| 27/07/2026 |
11.90
|
400 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 | |
| 24/07/2026 |
12
|
2,200 | 11.70 | 12.50 | 11.50 | 0 | 100 | -0.0 | |
| 23/07/2026 |
11.60
|
1,400 | 11.80 | 11.80 | 11.60 | 0 | 0 | 0 | |
| 22/07/2026 |
11.50
|
2,400 | 11.50 | 12 | 11.50 | 0 | 0 | 0 | |
| 21/07/2026 |
11.50
|
200 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 | |
| 20/07/2026 |
11
|
600 | 11.20 | 11.20 | 11 | 0 | 100 | -0.0 | |
| 17/07/2026 |
11.10
|
300 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 | |
| 16/07/2026 |
11
|
200 | 11 | 11 | 11 | 0 | 0 | 0 | |
| 15/07/2026: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 15/07/2026 |
12.90
|
800 | 12.90 | 13 | 12 | 0 | 0 | 0 | |
| 14/07/2026 |
11.70
|
100 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 | |
| 13/07/2026 |
11.60
|
2,200 | 11.60 | 12.56 | 11.51 | 0 | 0 | 0 | |
| 10/07/2026 |
12.47
|
600 | 12.47 | 12.47 | 12.47 | 0 | 0 | 0 | |
| 09/07/2026 |
12.47
|
8,500 | 14.86 | 14.86 | 12.47 | 0 | 0 | 0 | |
| 08/07/2026 |
13.14
|
7,400 | 11.89 | 13.14 | 11.89 | 0 | 0 | 0 | |
| 07/07/2026 |
11.70
|
400 | 12.08 | 12.08 | 11.70 | 0 | 0 | 0 | |
| 06/07/2026 |
13.62
|
0 | 13.62 | 13.62 | 13.62 | 0 | 0 | 0 | |
| 03/07/2026 |
13.62
|
0 | 13.62 | 13.62 | 13.62 | 0 | 0 | 0 | |
| 02/07/2026 |
12.08
|
1,400 | 12.08 | 12.08 | 12.08 | 0 | 0 | 0 | |
| 01/07/2026 |
12.95
|
200 | 12.95 | 12.95 | 12.95 | 0 | 100 | -0.0 | |
| 30/06/2026 |
11.41
|
100 | 11.41 | 11.41 | 11.41 | 0 | 0 | 0 | |
| 29/06/2026 |
11.41
|
0 | 11.41 | 11.41 | 11.41 | 0 | 0 | 0 | |
| 26/06/2026 |
10.84
|
2,600 | 11.51 | 11.51 | 10.84 | 0 | 0 | 0 | |
| 25/06/2026 |
11.51
|
0 | 11.51 | 11.51 | 11.51 | 0 | 0 | 0 | |
| 24/06/2026 |
11.51
|
200 | 11.51 | 11.51 | 11.51 | 0 | 0 | 0 | |
| 23/06/2026 |
11.89
|
0 | 11.89 | 11.89 | 11.89 | 0 | 0 | 0 | |
| 22/06/2026 |
11.99
|
400 | 11.41 | 11.99 | 11.41 | 0 | 0 | 0 | |
| 19/06/2026 |
13.23
|
1,100 | 13.43 | 13.43 | 13.23 | 0 | 0 | 0 | |
| 18/06/2026 |
13.62
|
700 | 13.62 | 13.62 | 13.62 | 0 | 0 | 0 | |
| 17/06/2026 |
14.39
|
4,000 | 13.33 | 14.39 | 13.33 | 0 | 0 | 0 | |
| 16/06/2026 |
13.43
|
7,400 | 13.91 | 13.91 | 13.33 | 0 | 0 | 0 | |
| 15/06/2026 |
13.91
|
10,000 | 12.95 | 14.00 | 12.66 | 0 | 0 | 0 | |
| 12/06/2026 |
12.66
|
17,300 | 12.66 | 12.66 | 11.99 | 0 | 0 | 0 | |
| 11/06/2026 |
11.12
|
6,700 | 10.55 | 11.12 | 10.55 | 0 | 0 | 0 | |
| 10/06/2026 |
10.07
|
2,000 | 9.59 | 10.07 | 9.59 | 0 | 0 | 0 | |
| 09/06/2026 |
10.07
|
2,000 | 10.07 | 10.07 | 10.07 | 0 | 0 | 0 | |
| 08/06/2026 |
9.59
|
1,000 | 9.59 | 9.69 | 9.59 | 0 | 0 | 0 | |
| 05/06/2026 |
10.55
|
0 | 10.55 | 10.55 | 10.55 | 0 | 0 | 0 | |
| 04/06/2026 |
10.55
|
0 | 10.55 | 10.55 | 10.55 | 0 | 0 | 0 | |
| 03/06/2026 |
10.55
|
0 | 10.55 | 10.55 | 10.55 | 0 | 0 | 0 | |
| 02/06/2026 |
10.55
|
900 | 10.55 | 10.55 | 10.55 | 0 | 0 | 0 | |
| 01/06/2026 |
10.55
|
400 | 10.55 | 10.55 | 10.55 | 0 | 0 | 0 | |
| 29/05/2026 |
9.59
|
500 | 10.07 | 10.07 | 9.59 | 0 | 0 | 0 | |
| 28/05/2026 |
10.07
|
100 | 10.07 | 10.07 | 10.07 | 0 | 0 | 0 | |
| 27/05/2026 |
11.12
|
200 | 11.12 | 11.12 | 11.12 | 0 | 0 | 0 | |
| 26/05/2026 |
10.55
|
100 | 10.55 | 10.55 | 10.55 | 0 | 0 | 0 | |
| 25/05/2026 |
10.55
|
0 | 10.55 | 10.55 | 10.55 | 0 | 0 | 0 | |
| 22/05/2026 |
10.55
|
100 | 10.55 | 10.55 | 10.55 | 0 | 100 | -0.0 | |
| 21/05/2026 |
10.55
|
1,100 | 10.55 | 10.55 | 10.55 | 0 | 0 | 0 | |
| 20/05/2026 |
10.55
|
600 | 10.55 | 10.55 | 10.55 | 0 | 100 | -0.0 | |
| 19/05/2026 |
10.55
|
600 | 10.55 | 10.55 | 10.55 | 0 | 0 | 0 | |
| 18/05/2026 |
10.55
|
700 | 10.55 | 10.55 | 10.55 | 0 | 0 | 0 | |
| 15/05/2026 |
10.55
|
0 | 10.55 | 10.55 | 10.55 | 0 | 0 | 0 | |
| 14/05/2026 |
10.65
|
600 | 10.55 | 10.65 | 10.55 | 0 | 100 | -0.0 | |
| 13/05/2026 |
10.55
|
300 | 10.55 | 10.55 | 10.55 | 0 | 0 | 0 | |
| 12/05/2026 |
10.55
|
2,600 | 10.55 | 10.55 | 10.55 | 0 | 0 | 0 | |
| 11/05/2026 |
10.55
|
8,700 | 10.65 | 10.65 | 10.55 | 0 | 0 | 0 | |
| 08/05/2026 |
11.41
|
0 | 11.41 | 11.41 | 11.41 | 0 | 0 | 0 | |
| 07/05/2026 |
11.41
|
0 | 11.41 | 11.41 | 11.41 | 0 | 0 | 0 | |
| 06/05/2026 |
11.41
|
2,400 | 11.41 | 11.41 | 11.41 | 0 | 0 | 0 | |
| 05/05/2026 |
11.41
|
1,600 | 11.60 | 11.60 | 11.41 | 0 | 0 | 0 | |
| 04/05/2026 |
11.60
|
100 | 11.60 | 11.60 | 11.60 | 0 | 0 | 0 | |
| 01/05/2026 |
12.40
|
3,200 | 12 | 12.40 | 11.90 | 0 | 0 | 0 | |
| 30/04/2026 |
12.60
|
25,400 | 12.50 | 12.70 | 12.50 | 0 | 0 | 0 | |