| 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 | 0% | 45,500 | -400 | -0.0 |
12.35
15.95
14.80
|
|
2 tháng
(2026-07-20) |
0.92 | 6.61% | 285,600 | -400 | -0.0 |
12.35
15.95
14.80
|
|
3 tháng
(2026-06-22) |
1.06 | 7.69% | 291,600 | -400 | -0.0 |
12.35
15.95
14.80
|
|
6 tháng
(2026-03-23) |
2.22 | 17.63% | 295,500 | -400 | -0.0 |
12.35
15.95
14.80
|
|
12 tháng
(2025-09-23) |
0.45 | 3.16% | 366,800 | -800 | -0.0 |
11.05
15.95
14.80
|
|
24 tháng
(2024-09-30) |
2.39 | 19.31% | 1,169,600 | -6,000 | -0.1 |
10.50
15.95
14.80
|
|
36 tháng
(2023-10-04) |
3.96 | 36.55% | 1,965,400 | -124,960 | -1.7 |
10.19
15.95
14.80
|
|
60 tháng
(2021-10-14) |
6.41 | 76.32% | 6,580,000 | -131,262 | -2.7 |
5.93
15.95
14.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/09/2026 |
14.80
|
0 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 | |
| 17/09/2026 |
14.80
|
0 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 | |
| 16/09/2026 |
14.80
|
0 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 | |
| 15/09/2026 |
14.80
|
0 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 | |
| 14/09/2026 |
14.80
|
0 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 | |
| 11/09/2026 |
14.80
|
0 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 | |
| 10/09/2026 |
14.80
|
0 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 | |
| 09/09/2026 |
14.80
|
1,000 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 | |
| 08/09/2026 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 | |
| 07/09/2026 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 | |
| 04/09/2026 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 | |
| 03/09/2026 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 | |
| 02/09/2026 |
12.35
|
400 | 12.35 | 12.35 | 12.35 | 0 | 400 | -0.0 | |
| 01/09/2026 |
14.90
|
200 | 15.55 | 15.55 | 14.90 | 0 | 0 | 0 | |
| 31/08/2026 |
14.80
|
0 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 | |
| 28/08/2026 |
15.90
|
3,000 | 14.90 | 15.90 | 13.90 | 0 | 0 | 0 | |
| 27/08/2026 |
14.90
|
2,000 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 | |
| 26/08/2026 |
15.95
|
0 | 15.95 | 15.95 | 15.95 | 0 | 0 | 0 | |
| 25/08/2026 |
15.95
|
500 | 15.95 | 15.95 | 15.95 | 0 | 0 | 0 | |
| 24/08/2026 |
14.95
|
4,000 | 14.95 | 14.95 | 14.95 | 0 | 0 | 0 | |
| 21/08/2026 |
14
|
9,400 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 20/08/2026 |
14.20
|
10,500 | 15.50 | 15.50 | 14.20 | 0 | 0 | 0 | |
| 19/08/2026 |
14.80
|
14,500 | 15 | 16.90 | 14.80 | 0 | 0 | 0 | |
| 18/08/2026 |
15.80
|
43,600 | 15.50 | 15.80 | 15.50 | 0 | 0 | 0 | |
| 17/08/2026 |
14.90
|
8,900 | 15.85 | 16.95 | 14.90 | 0 | 0 | 0 | |
| 14/08/2026 |
15.85
|
13,600 | 15.85 | 15.85 | 15.85 | 0 | 0 | 0 | |
| 13/08/2026 |
14.85
|
4,400 | 13.90 | 14.85 | 13.90 | 0 | 0 | 0 | |
| 12/08/2026 |
13.90
|
36,400 | 13.10 | 13.90 | 13.10 | 0 | 0 | 0 | |
| 11/08/2026 |
13.05
|
500 | 13.05 | 13.05 | 13.05 | 0 | 0 | 0 | |
| 10/08/2026 |
13
|
0 | 13 | 13 | 13 | 0 | 0 | 0 | |
| 07/08/2026 |
13
|
25,000 | 13 | 13 | 13 | 0 | 0 | 0 | |
| 06/08/2026 |
13.30
|
2,800 | 12.60 | 13.30 | 12.60 | 0 | 0 | 0 | |
| 05/08/2026 |
12.60
|
101,100 | 13 | 13 | 12.60 | 0 | 0 | 0 | |
| 04/08/2026 |
13
|
1,400 | 13 | 13 | 13 | 0 | 0 | 0 | |
| 03/08/2026 |
13
|
1,000 | 13 | 13 | 13 | 0 | 0 | 0 | |
| 31/07/2026 |
13
|
0 | 13 | 13 | 13 | 0 | 0 | 0 | |
| 30/07/2026: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 30/07/2026 |
13
|
0 | 13 | 13 | 13 | 0 | 0 | 0 | |
| 29/07/2026 |
13.00
|
0 | 13.00 | 13.00 | 13.00 | 0 | 0 | 0 | |
| 28/07/2026 |
13.00
|
1,200 | 13.00 | 13.00 | 13.00 | 0 | 0 | 0 | |
| 27/07/2026 |
13.00
|
0 | 13.00 | 13.00 | 13.00 | 0 | 0 | 0 | |
| 24/07/2026 |
13.00
|
0 | 13.00 | 13.00 | 13.00 | 0 | 0 | 0 | |
| 23/07/2026 |
13.00
|
100 | 13.00 | 13.00 | 13.00 | 0 | 0 | 0 | |
| 22/07/2026 |
13.88
|
0 | 13.88 | 13.88 | 13.88 | 0 | 0 | 0 | |
| 21/07/2026 |
13.88
|
0 | 13.88 | 13.88 | 13.88 | 0 | 0 | 0 | |
| 20/07/2026 |
13.88
|
100 | 13.88 | 13.88 | 13.88 | 0 | 0 | 0 | |
| 17/07/2026 |
13.88
|
0 | 13.88 | 13.88 | 13.88 | 0 | 0 | 0 | |
| 16/07/2026 |
13.88
|
2,300 | 13.33 | 13.88 | 13.28 | 0 | 0 | 0 | |
| 15/07/2026 |
14.25
|
700 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 | |
| 14/07/2026 |
15.32
|
0 | 15.32 | 15.32 | 15.32 | 0 | 0 | 0 | |
| 13/07/2026 |
15.32
|
0 | 15.32 | 15.32 | 15.32 | 0 | 0 | 0 | |
| 10/07/2026 |
15.32
|
600 | 14.58 | 15.32 | 14.58 | 0 | 0 | 0 | |
| 09/07/2026 |
15.65
|
0 | 15.65 | 15.65 | 15.65 | 0 | 0 | 0 | |
| 08/07/2026 |
15.65
|
0 | 15.65 | 15.65 | 15.65 | 0 | 0 | 0 | |
| 07/07/2026 |
15.65
|
0 | 15.65 | 15.65 | 15.65 | 0 | 0 | 0 | |
| 06/07/2026 |
15.65
|
0 | 15.65 | 15.65 | 15.65 | 0 | 0 | 0 | |
| 03/07/2026 |
15.65
|
0 | 15.65 | 15.65 | 15.65 | 0 | 0 | 0 | |
| 02/07/2026 |
15.65
|
1,400 | 15.69 | 15.69 | 13.84 | 0 | 0 | 0 | |
| 01/07/2026 |
14.67
|
1,000 | 12.81 | 14.67 | 12.81 | 0 | 0 | 0 | |
| 30/06/2026 |
13.74
|
0 | 13.74 | 13.74 | 13.74 | 0 | 0 | 0 | |
| 29/06/2026 |
13.74
|
0 | 13.74 | 13.74 | 13.74 | 0 | 0 | 0 | |
| 26/06/2026 |
13.74
|
0 | 13.74 | 13.74 | 13.74 | 0 | 0 | 0 | |
| 25/06/2026 |
13.74
|
0 | 13.74 | 13.74 | 13.74 | 0 | 0 | 0 | |
| 24/06/2026 |
13.74
|
0 | 13.74 | 13.74 | 13.74 | 0 | 0 | 0 | |
| 23/06/2026 |
13.74
|
0 | 13.74 | 13.74 | 13.74 | 0 | 0 | 0 | |
| 22/06/2026 |
13.74
|
0 | 13.74 | 13.74 | 13.74 | 0 | 0 | 0 | |
| 19/06/2026 |
13.74
|
0 | 13.74 | 13.74 | 13.74 | 0 | 0 | 0 | |
| 18/06/2026 |
13.74
|
0 | 13.74 | 13.74 | 13.74 | 0 | 0 | 0 | |
| 17/06/2026 |
13.74
|
0 | 13.74 | 13.74 | 13.74 | 0 | 0 | 0 | |
| 16/06/2026 |
13.74
|
0 | 13.74 | 13.74 | 13.74 | 0 | 0 | 0 | |
| 15/06/2026 |
13.74
|
0 | 13.74 | 13.74 | 13.74 | 0 | 0 | 0 | |
| 12/06/2026 |
13.74
|
0 | 13.74 | 13.74 | 13.74 | 0 | 0 | 0 | |
| 11/06/2026 |
13.74
|
0 | 13.74 | 13.74 | 13.74 | 0 | 0 | 0 | |
| 10/06/2026 |
13.74
|
0 | 13.74 | 13.74 | 13.74 | 0 | 0 | 0 | |
| 09/06/2026 |
13.74
|
0 | 13.74 | 13.74 | 13.74 | 0 | 0 | 0 | |
| 08/06/2026 |
13.74
|
0 | 13.74 | 13.74 | 13.74 | 0 | 0 | 0 | |
| 05/06/2026 |
13.74
|
0 | 13.74 | 13.74 | 13.74 | 0 | 0 | 0 | |
| 04/06/2026 |
13.74
|
100 | 13.74 | 13.74 | 13.74 | 0 | 0 | 0 | |
| 03/06/2026 |
13.46
|
0 | 13.46 | 13.46 | 13.46 | 0 | 0 | 0 | |
| 02/06/2026 |
13.46
|
0 | 13.46 | 13.46 | 13.46 | 0 | 0 | 0 | |
| 01/06/2026 |
13.46
|
0 | 13.46 | 13.46 | 13.46 | 0 | 0 | 0 | |
| 29/05/2026 |
13.46
|
0 | 13.46 | 13.46 | 13.46 | 0 | 0 | 0 | |
| 28/05/2026 |
13.46
|
0 | 13.46 | 13.46 | 13.46 | 0 | 0 | 0 | |
| 27/05/2026 |
13.46
|
0 | 13.46 | 13.46 | 13.46 | 0 | 0 | 0 | |
| 26/05/2026 |
13.46
|
100 | 13.46 | 13.46 | 13.46 | 0 | 0 | 0 | |
| 25/05/2026 |
12.63
|
0 | 12.63 | 12.63 | 12.63 | 0 | 0 | 0 | |
| 22/05/2026 |
12.63
|
0 | 12.63 | 12.63 | 12.63 | 0 | 0 | 0 | |
| 21/05/2026 |
12.63
|
0 | 12.63 | 12.63 | 12.63 | 0 | 0 | 0 | |
| 20/05/2026 |
12.63
|
3,600 | 12.63 | 12.63 | 12.63 | 0 | 0 | 0 | |
| 19/05/2026 |
12.58
|
0 | 12.58 | 12.58 | 12.58 | 0 | 0 | 0 | |
| 18/05/2026 |
12.58
|
0 | 12.58 | 12.58 | 12.58 | 0 | 0 | 0 | |
| 15/05/2026 |
12.58
|
0 | 12.58 | 12.58 | 12.58 | 0 | 0 | 0 | |
| 14/05/2026 |
12.58
|
0 | 12.58 | 12.58 | 12.58 | 0 | 0 | 0 | |
| 13/05/2026 |
12.58
|
0 | 12.58 | 12.58 | 12.58 | 0 | 0 | 0 | |
| 12/05/2026 |
12.58
|
0 | 12.58 | 12.58 | 12.58 | 0 | 0 | 0 | |
| 11/05/2026 |
12.58
|
0 | 12.58 | 12.58 | 12.58 | 0 | 0 | 0 | |
| 08/05/2026 |
12.58
|
0 | 12.58 | 12.58 | 12.58 | 0 | 0 | 0 | |
| 07/05/2026 |
12.58
|
0 | 12.58 | 12.58 | 12.58 | 0 | 0 | 0 | |
| 06/05/2026 |
12.58
|
0 | 12.58 | 12.58 | 12.58 | 0 | 0 | 0 | |
| 05/05/2026 |
12.58
|
0 | 12.58 | 12.58 | 12.58 | 0 | 0 | 0 | |
| 04/05/2026 |
12.58
|
0 | 12.58 | 12.58 | 12.58 | 0 | 0 | 0 | |