| 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) |
1.05 | 8.56% | 13,700 | -600 | -0.0 |
12.16
13.62
13.30
|
|
2 tháng
(2026-07-20) |
1.05 | 8.56% | 14,100 | -600 | -0.0 |
12.16
13.62
13.30
|
|
3 tháng
(2026-06-22) |
1.05 | 8.56% | 20,400 | -2,100 | -0.0 |
12.16
13.62
13.30
|
|
6 tháng
(2026-03-23) |
-0.05 | -0.36% | 45,800 | -11,400 | -0.2 |
12.16
13.71
13.30
|
|
12 tháng
(2025-09-23) |
0.96 | 7.75% | 93,200 | -15,900 | -0.2 |
11.89
14.08
13.30
|
|
24 tháng
(2024-09-30) |
0.61 | 4.79% | 292,936 | -57,700 | -0.8 |
11.25
15.36
13.30
|
|
36 tháng
(2023-10-04) |
-0.46 | -3.32% | 526,245 | -86,100 | -1.2 |
10.45
15.36
13.30
|
|
60 tháng
(2021-10-14) |
1.62 | 13.90% | 2,386,382 | 54,500 | 1.2 |
9.73
15.36
13.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/09/2026 |
13.30
|
0 | 13.30 | 13.30 | 13.30 | 0 | 0 | 0 | |
| 17/09/2026 |
13.30
|
0 | 13.30 | 13.30 | 13.30 | 0 | 0 | 0 | |
| 16/09/2026 |
13.30
|
0 | 13.30 | 13.30 | 13.30 | 0 | 0 | 0 | |
| 15/09/2026 |
13.30
|
0 | 13.30 | 13.30 | 13.30 | 0 | 0 | 0 | |
| 14/09/2026 |
13.30
|
0 | 13.30 | 13.30 | 13.30 | 0 | 0 | 0 | |
| 11/09/2026 |
13.30
|
0 | 13.30 | 13.30 | 13.30 | 0 | 0 | 0 | |
| 10/09/2026 |
13.30
|
1,100 | 13.10 | 13.30 | 13.10 | 0 | 0 | 0 | |
| 09/09/2026 |
13.10
|
0 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 | |
| 08/09/2026: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
| 08/09/2026 |
13.10
|
1,000 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 | |
| 07/09/2026 |
12.80
|
4,500 | 12.53 | 12.80 | 12.53 | 0 | 100 | -0.0 | |
| 04/09/2026 |
12.16
|
3,000 | 13.44 | 13.44 | 12.16 | 0 | 0 | 0 | |
| 03/09/2026 |
13.44
|
500 | 13.44 | 13.44 | 13.44 | 0 | 500 | -0.0 | |
| 02/09/2026 |
13.07
|
0 | 13.07 | 13.07 | 13.07 | 0 | 0 | 0 | |
| 01/09/2026 |
13.26
|
0 | 13.26 | 13.26 | 13.26 | 0 | 0 | 0 | |
| 31/08/2026 |
12.16
|
0 | 12.16 | 12.16 | 12.16 | 0 | 0 | 0 | |
| 28/08/2026 |
13.44
|
500 | 13.62 | 13.62 | 13.44 | 0 | 0 | 0 | |
| 27/08/2026 |
13.62
|
0 | 13.62 | 13.62 | 13.62 | 0 | 0 | 0 | |
| 26/08/2026 |
13.62
|
100 | 13.62 | 13.62 | 13.62 | 0 | 0 | 0 | |
| 25/08/2026 |
13.17
|
1,800 | 12.71 | 13.26 | 12.71 | 0 | 0 | 0 | |
| 24/08/2026 |
12.71
|
300 | 12.71 | 12.71 | 12.71 | 0 | 0 | 0 | |
| 21/08/2026 |
12.71
|
800 | 12.71 | 12.71 | 12.71 | 0 | 0 | 0 | |
| 20/08/2026 |
12.71
|
100 | 12.71 | 12.71 | 12.71 | 0 | 0 | 0 | |
| 19/08/2026 |
12.25
|
0 | 12.25 | 12.25 | 12.25 | 0 | 0 | 0 | |
| 18/08/2026 |
12.25
|
0 | 12.25 | 12.25 | 12.25 | 0 | 0 | 0 | |
| 17/08/2026 |
12.25
|
0 | 12.25 | 12.25 | 12.25 | 0 | 0 | 0 | |
| 14/08/2026 |
12.25
|
0 | 12.25 | 12.25 | 12.25 | 0 | 0 | 0 | |
| 13/08/2026 |
12.25
|
0 | 12.25 | 12.25 | 12.25 | 0 | 0 | 0 | |
| 12/08/2026 |
12.25
|
0 | 12.25 | 12.25 | 12.25 | 0 | 0 | 0 | |
| 11/08/2026 |
12.25
|
0 | 12.25 | 12.25 | 12.25 | 0 | 0 | 0 | |
| 10/08/2026 |
12.25
|
0 | 12.25 | 12.25 | 12.25 | 0 | 0 | 0 | |
| 07/08/2026 |
12.25
|
0 | 12.25 | 12.25 | 12.25 | 0 | 0 | 0 | |
| 06/08/2026 |
12.25
|
0 | 12.25 | 12.25 | 12.25 | 0 | 0 | 0 | |
| 05/08/2026 |
12.25
|
0 | 12.25 | 12.25 | 12.25 | 0 | 0 | 0 | |
| 04/08/2026 |
12.25
|
0 | 12.25 | 12.25 | 12.25 | 0 | 0 | 0 | |
| 03/08/2026 |
12.25
|
200 | 12.16 | 12.25 | 12.16 | 0 | 0 | 0 | |
| 31/07/2026 |
12.25
|
200 | 12.25 | 12.25 | 12.25 | 0 | 0 | 0 | |
| 30/07/2026 |
12.25
|
0 | 12.25 | 12.25 | 12.25 | 0 | 0 | 0 | |
| 29/07/2026 |
12.25
|
0 | 12.25 | 12.25 | 12.25 | 0 | 0 | 0 | |
| 28/07/2026 |
12.25
|
0 | 12.25 | 12.25 | 12.25 | 0 | 0 | 0 | |
| 27/07/2026 |
12.25
|
0 | 12.25 | 12.25 | 12.25 | 0 | 0 | 0 | |
| 24/07/2026 |
12.25
|
0 | 12.25 | 12.25 | 12.25 | 0 | 0 | 0 | |
| 23/07/2026 |
12.25
|
0 | 12.25 | 12.25 | 12.25 | 0 | 0 | 0 | |
| 22/07/2026 |
12.25
|
0 | 12.25 | 12.25 | 12.25 | 0 | 0 | 0 | |
| 21/07/2026 |
12.25
|
0 | 12.25 | 12.25 | 12.25 | 0 | 0 | 0 | |
| 20/07/2026 |
12.25
|
0 | 12.25 | 12.25 | 12.25 | 0 | 0 | 0 | |
| 17/07/2026 |
12.25
|
0 | 12.25 | 12.25 | 12.25 | 0 | 0 | 0 | |
| 16/07/2026 |
12.25
|
0 | 12.25 | 12.25 | 12.25 | 0 | 0 | 0 | |
| 15/07/2026 |
12.25
|
0 | 12.25 | 12.25 | 12.25 | 0 | 0 | 0 | |
| 14/07/2026 |
12.25
|
0 | 12.25 | 12.25 | 12.25 | 0 | 0 | 0 | |
| 13/07/2026 |
12.25
|
0 | 12.25 | 12.25 | 12.25 | 0 | 0 | 0 | |
| 10/07/2026 |
12.25
|
0 | 12.25 | 12.25 | 12.25 | 0 | 0 | 0 | |
| 09/07/2026 |
12.25
|
0 | 12.25 | 12.25 | 12.25 | 0 | 0 | 0 | |
| 08/07/2026 |
12.25
|
0 | 12.25 | 12.25 | 12.25 | 0 | 0 | 0 | |
| 07/07/2026 |
12.25
|
0 | 12.25 | 12.25 | 12.25 | 0 | 0 | 0 | |
| 06/07/2026 |
12.25
|
0 | 12.25 | 12.25 | 12.25 | 0 | 0 | 0 | |
| 03/07/2026 |
12.25
|
1,500 | 12.25 | 12.25 | 12.25 | 0 | 1,500 | -0.0 | |
| 02/07/2026 |
13.07
|
0 | 13.07 | 13.07 | 13.07 | 0 | 0 | 0 | |
| 01/07/2026 |
12.25
|
100 | 12.25 | 12.25 | 12.25 | 0 | 0 | 0 | |
| 30/06/2026 |
12.16
|
0 | 12.16 | 12.16 | 12.16 | 0 | 0 | 0 | |
| 29/06/2026 |
12.16
|
0 | 12.16 | 12.16 | 12.16 | 0 | 0 | 0 | |
| 26/06/2026 |
12.16
|
0 | 12.16 | 12.16 | 12.16 | 0 | 0 | 0 | |
| 25/06/2026 |
12.16
|
100 | 12.16 | 12.16 | 12.16 | 0 | 0 | 0 | |
| 24/06/2026 |
12.25
|
0 | 12.25 | 12.25 | 12.25 | 0 | 0 | 0 | |
| 23/06/2026 |
12.25
|
0 | 12.25 | 12.25 | 12.25 | 0 | 0 | 0 | |
| 22/06/2026 |
12.25
|
4,600 | 11.89 | 12.25 | 11.89 | 0 | 0 | 0 | |
| 19/06/2026 |
12.25
|
100 | 12.25 | 12.25 | 12.25 | 0 | 0 | 0 | |
| 18/06/2026 |
12.25
|
100 | 12.25 | 12.25 | 12.25 | 0 | 0 | 0 | |
| 17/06/2026 |
12.25
|
0 | 12.25 | 12.25 | 12.25 | 0 | 0 | 0 | |
| 16/06/2026 |
12.25
|
0 | 12.25 | 12.25 | 12.25 | 0 | 0 | 0 | |
| 15/06/2026 |
12.25
|
0 | 12.25 | 12.25 | 12.25 | 0 | 0 | 0 | |
| 12/06/2026 |
12.25
|
100 | 12.25 | 12.25 | 12.25 | 0 | 0 | 0 | |
| 11/06/2026 |
12.25
|
400 | 12.25 | 12.25 | 12.25 | 0 | 0 | 0 | |
| 10/06/2026 |
12.43
|
100 | 12.43 | 12.43 | 12.43 | 0 | 0 | 0 | |
| 09/06/2026 |
12.43
|
0 | 12.43 | 12.43 | 12.43 | 0 | 0 | 0 | |
| 08/06/2026 |
12.43
|
0 | 12.43 | 12.43 | 12.43 | 0 | 0 | 0 | |
| 05/06/2026 |
12.43
|
0 | 12.43 | 12.43 | 12.43 | 0 | 0 | 0 | |
| 04/06/2026 |
12.43
|
0 | 12.43 | 12.43 | 12.43 | 0 | 0 | 0 | |
| 03/06/2026 |
12.43
|
0 | 12.43 | 12.43 | 12.43 | 0 | 0 | 0 | |
| 02/06/2026 |
12.43
|
0 | 12.43 | 12.43 | 12.43 | 0 | 0 | 0 | |
| 01/06/2026 |
12.43
|
0 | 12.43 | 12.43 | 12.43 | 0 | 0 | 0 | |
| 29/05/2026 |
12.43
|
100 | 12.43 | 12.43 | 12.43 | 0 | 0 | 0 | |
| 28/05/2026 |
12.89
|
100 | 12.89 | 12.89 | 12.89 | 100 | 0 | 0.0 | |
| 27/05/2026 |
12.89
|
300 | 12.89 | 12.89 | 12.89 | 0 | 0 | 0 | |
| 26/05/2026 |
13.07
|
100 | 13.07 | 13.07 | 13.07 | 0 | 0 | 0 | |
| 25/05/2026 |
12.16
|
0 | 12.16 | 12.16 | 12.16 | 0 | 0 | 0 | |
| 22/05/2026 |
12.16
|
1,700 | 12.53 | 12.53 | 12.16 | 0 | 0 | 0 | |
| 21/05/2026 |
12.62
|
700 | 12.71 | 12.71 | 12.62 | 0 | 0 | 0 | |
| 20/05/2026 |
12.80
|
0 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 | |
| 19/05/2026 |
12.80
|
0 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 | |
| 18/05/2026 |
12.80
|
0 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 | |
| 15/05/2026 |
12.80
|
0 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 | |
| 14/05/2026 |
12.80
|
0 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 | |
| 13/05/2026 |
12.80
|
0 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 | |
| 12/05/2026 |
12.80
|
0 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 | |
| 11/05/2026 |
12.80
|
0 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 | |
| 08/05/2026 |
12.80
|
0 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 | |
| 07/05/2026 |
12.80
|
100 | 12.80 | 12.80 | 12.80 | 0 | 100 | -0.0 | |
| 06/05/2026 |
12.71
|
100 | 12.71 | 12.71 | 12.71 | 0 | 0 | 0 | |
| 05/05/2026 |
13.53
|
3,500 | 12.71 | 13.53 | 12.71 | 0 | 3,100 | -0.0 | |
| 04/05/2026 |
13.35
|
100 | 13.35 | 13.35 | 13.35 | 0 | 0 | 0 | |