| 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) |
-0.60 | -3.95% | 6,500 | 0 | 0 |
14.50
15.80
14.60
|
|
2 tháng
(2026-07-20) |
-0.70 | -4.58% | 7,000 | 0 | 0 |
14.50
15.80
14.60
|
|
3 tháng
(2026-06-22) |
-0.27 | -1.81% | 11,100 | 0 | 0 |
13.90
15.80
14.60
|
|
6 tháng
(2026-03-23) |
0.19 | 1.34% | 77,900 | 0 | 0 |
13.85
15.80
14.60
|
|
12 tháng
(2025-09-23) |
0.38 | 2.66% | 159,600 | 0 | 0 |
12.93
16.16
14.60
|
|
24 tháng
(2024-09-30) |
2.15 | 17.30% | 788,168 | 0 | 0 |
10.37
16.35
14.60
|
|
36 tháng
(2023-10-04) |
6.03 | 70.28% | 814,869 | 0 | 0 |
7.95
16.35
14.60
|
|
60 tháng
(2021-10-14) |
4.66 | 46.92% | 957,678 | 1,000 | 0.0 |
5.80
16.35
14.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/09/2026 |
14.60
|
0 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 | |
| 17/09/2026 |
14.60
|
0 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 | |
| 16/09/2026 |
14.50
|
1,500 | 15 | 15 | 14.50 | 0 | 0 | 0 | |
| 15/09/2026 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 | |
| 14/09/2026 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 | |
| 11/09/2026 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 | |
| 10/09/2026 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 | |
| 09/09/2026 |
15
|
700 | 15 | 15 | 15 | 0 | 0 | 0 | |
| 08/09/2026 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 | |
| 07/09/2026 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 | |
| 04/09/2026 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 | |
| 03/09/2026 |
15
|
300 | 15 | 15 | 15 | 0 | 0 | 0 | |
| 02/09/2026 |
15.80
|
1,100 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 | |
| 01/09/2026 |
15.10
|
2,000 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 | |
| 31/08/2026 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 | |
| 28/08/2026 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 | |
| 27/08/2026 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 | |
| 26/08/2026 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 | |
| 25/08/2026 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 | |
| 24/08/2026 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 | |
| 21/08/2026 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 | |
| 20/08/2026 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 | |
| 19/08/2026 |
15.20
|
900 | 15 | 15.20 | 15 | 0 | 0 | 0 | |
| 18/08/2026 |
15.20
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 | |
| 17/08/2026 |
15.20
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 | |
| 14/08/2026 |
15.20
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 | |
| 13/08/2026 |
15.20
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 | |
| 12/08/2026 |
15.20
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 | |
| 11/08/2026 |
15.20
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 | |
| 10/08/2026 |
15.20
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 | |
| 07/08/2026 |
15.20
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 | |
| 06/08/2026 |
15.20
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 | |
| 05/08/2026 |
15.20
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 | |
| 04/08/2026 |
15.20
|
300 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 | |
| 03/08/2026 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 | |
| 31/07/2026 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 | |
| 30/07/2026 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 | |
| 29/07/2026 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 | |
| 28/07/2026 |
15
|
100 | 15 | 15 | 15 | 0 | 0 | 0 | |
| 27/07/2026 |
15.30
|
0 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 | |
| 24/07/2026 |
15.30
|
0 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 | |
| 23/07/2026 |
15.30
|
0 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 | |
| 22/07/2026 |
15.30
|
0 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 | |
| 21/07/2026 |
15.30
|
0 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 | |
| 20/07/2026 |
15.30
|
100 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 | |
| 17/07/2026 |
13.90
|
0 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 | |
| 16/07/2026 |
15.10
|
200 | 12.70 | 15.10 | 12.70 | 0 | 0 | 0 | |
| 15/07/2026: Cổ tức tiền mặt tỉ lệ: 13% | |||||||||
| 15/07/2026 |
14.10
|
500 | 15 | 15.10 | 14.10 | 0 | 0 | 0 | |
| 14/07/2026 |
15.70
|
300 | 14.78 | 15.70 | 14.78 | 0 | 0 | 0 | |
| 13/07/2026 |
14.68
|
3,100 | 14.87 | 14.87 | 14.68 | 0 | 0 | 0 | |
| 10/07/2026 |
14.87
|
0 | 14.87 | 14.87 | 14.87 | 0 | 0 | 0 | |
| 09/07/2026 |
14.87
|
0 | 14.87 | 14.87 | 14.87 | 0 | 0 | 0 | |
| 08/07/2026 |
14.87
|
0 | 14.87 | 14.87 | 14.87 | 0 | 0 | 0 | |
| 07/07/2026 |
14.87
|
0 | 14.87 | 14.87 | 14.87 | 0 | 0 | 0 | |
| 06/07/2026 |
14.87
|
0 | 14.87 | 14.87 | 14.87 | 0 | 0 | 0 | |
| 03/07/2026 |
14.87
|
0 | 14.87 | 14.87 | 14.87 | 0 | 0 | 0 | |
| 02/07/2026 |
14.59
|
0 | 14.59 | 14.59 | 14.59 | 0 | 0 | 0 | |
| 01/07/2026 |
14.87
|
0 | 14.87 | 14.87 | 14.87 | 0 | 0 | 0 | |
| 30/06/2026 |
14.87
|
0 | 14.87 | 14.87 | 14.87 | 0 | 0 | 0 | |
| 29/06/2026 |
14.87
|
0 | 14.87 | 14.87 | 14.87 | 0 | 0 | 0 | |
| 26/06/2026 |
14.87
|
0 | 14.87 | 14.87 | 14.87 | 0 | 0 | 0 | |
| 25/06/2026 |
14.87
|
0 | 14.87 | 14.87 | 14.87 | 0 | 0 | 0 | |
| 24/06/2026 |
14.87
|
0 | 14.87 | 14.87 | 14.87 | 0 | 0 | 0 | |
| 23/06/2026 |
14.87
|
0 | 14.87 | 14.87 | 14.87 | 0 | 0 | 0 | |
| 22/06/2026 |
14.87
|
0 | 14.87 | 14.87 | 14.87 | 0 | 0 | 0 | |
| 19/06/2026 |
14.87
|
0 | 14.87 | 14.87 | 14.87 | 0 | 0 | 0 | |
| 18/06/2026 |
14.87
|
0 | 14.87 | 14.87 | 14.87 | 0 | 0 | 0 | |
| 17/06/2026 |
14.87
|
100 | 14.87 | 14.87 | 14.87 | 0 | 0 | 0 | |
| 16/06/2026 |
14.78
|
0 | 14.78 | 14.78 | 14.78 | 0 | 0 | 0 | |
| 15/06/2026 |
14.78
|
0 | 14.78 | 14.78 | 14.78 | 0 | 0 | 0 | |
| 12/06/2026 |
14.78
|
0 | 14.78 | 14.78 | 14.78 | 0 | 0 | 0 | |
| 11/06/2026 |
14.78
|
0 | 14.78 | 14.78 | 14.78 | 0 | 0 | 0 | |
| 10/06/2026 |
14.78
|
0 | 14.78 | 14.78 | 14.78 | 0 | 0 | 0 | |
| 09/06/2026 |
14.78
|
0 | 14.78 | 14.78 | 14.78 | 0 | 0 | 0 | |
| 08/06/2026 |
14.78
|
1,300 | 14.78 | 14.78 | 14.78 | 0 | 0 | 0 | |
| 05/06/2026 |
15.24
|
700 | 15.24 | 15.24 | 15.24 | 0 | 0 | 0 | |
| 04/06/2026 |
15.61
|
0 | 15.61 | 15.61 | 15.61 | 0 | 0 | 0 | |
| 03/06/2026 |
15.61
|
0 | 15.61 | 15.61 | 15.61 | 0 | 0 | 0 | |
| 02/06/2026 |
15.61
|
0 | 15.61 | 15.61 | 15.61 | 0 | 0 | 0 | |
| 01/06/2026 |
15.61
|
100 | 15.61 | 15.61 | 15.61 | 0 | 0 | 0 | |
| 29/05/2026 |
15.05
|
0 | 15.05 | 15.05 | 15.05 | 0 | 0 | 0 | |
| 28/05/2026 |
15.05
|
0 | 15.05 | 15.05 | 15.05 | 0 | 0 | 0 | |
| 27/05/2026 |
15.05
|
4,900 | 15.05 | 15.05 | 15.05 | 0 | 0 | 0 | |
| 26/05/2026 |
15.05
|
0 | 15.05 | 15.05 | 15.05 | 0 | 0 | 0 | |
| 25/05/2026 |
15.05
|
5,500 | 14.96 | 15.05 | 14.96 | 0 | 0 | 0 | |
| 22/05/2026 |
14.96
|
500 | 14.96 | 14.96 | 14.96 | 0 | 0 | 0 | |
| 21/05/2026 |
14.96
|
0 | 14.96 | 14.96 | 14.96 | 0 | 0 | 0 | |
| 20/05/2026 |
14.96
|
2,100 | 14.96 | 14.96 | 14.96 | 0 | 0 | 0 | |
| 19/05/2026 |
15.15
|
100 | 15.15 | 15.15 | 15.15 | 0 | 0 | 0 | |
| 18/05/2026 |
14.96
|
400 | 14.50 | 14.96 | 14.50 | 0 | 0 | 0 | |
| 15/05/2026 |
14.22
|
0 | 14.22 | 14.22 | 14.22 | 0 | 0 | 0 | |
| 14/05/2026 |
14.22
|
400 | 14.22 | 14.22 | 14.22 | 0 | 0 | 0 | |
| 13/05/2026 |
14.13
|
0 | 14.13 | 14.13 | 14.13 | 0 | 0 | 0 | |
| 12/05/2026 |
14.13
|
0 | 14.13 | 14.13 | 14.13 | 0 | 0 | 0 | |
| 11/05/2026 |
14.13
|
3,200 | 14.22 | 14.22 | 14.13 | 0 | 0 | 0 | |
| 08/05/2026 |
13.85
|
0 | 13.85 | 13.85 | 13.85 | 0 | 0 | 0 | |
| 07/05/2026 |
13.85
|
0 | 13.85 | 13.85 | 13.85 | 0 | 0 | 0 | |
| 06/05/2026 |
13.85
|
100 | 13.85 | 13.85 | 13.85 | 0 | 0 | 0 | |
| 05/05/2026 |
14.41
|
4,300 | 14.41 | 14.41 | 14.41 | 0 | 0 | 0 | |
| 04/05/2026 |
14.41
|
4,800 | 14.41 | 14.41 | 14.41 | 0 | 0 | 0 | |