| 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) |
-1.19 | -7.86% | 22,700 | -2,600 | -0.0 |
13.80
17.30
14
|
|
2 tháng
(2026-07-20) |
-0.25 | -1.72% | 27,600 | -2,300 | -0.0 |
13.53
17.30
14
|
|
3 tháng
(2026-06-22) |
0.23 | 1.67% | 32,300 | -2,300 | -0.0 |
13.53
17.30
14
|
|
6 tháng
(2026-03-23) |
-2.05 | -12.77% | 71,800 | -2,800 | -0.0 |
13.11
17.30
14
|
|
12 tháng
(2025-09-23) |
-3.09 | -18.10% | 230,100 | -1,500 | -0.0 |
13.11
17.76
14
|
|
24 tháng
(2024-09-30) |
-0.81 | -5.49% | 851,800 | 2,350 | -0.2 |
11.87
18.07
14
|
|
36 tháng
(2023-10-04) |
3.40 | 32.08% | 1,528,500 | -16,245 | -0.6 |
10.10
18.07
14
|
|
60 tháng
(2021-10-14) |
3.55 | 33.98% | 2,735,600 | 4,085 | 0.5 |
8.82
20.23
14
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/09/2026 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 17/09/2026 |
14
|
800 | 15.75 | 15.75 | 13.85 | 0 | 0 | 0 | |
| 16/09/2026 |
14.75
|
4,300 | 14.60 | 14.75 | 14.60 | 0 | 500 | 0 | |
| 15/09/2026 |
13.80
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 | |
| 14/09/2026 |
13.80
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 | |
| 11/09/2026 |
13.80
|
600 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 | |
| 10/09/2026 |
13.80
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 | |
| 09/09/2026 |
13.80
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 | |
| 08/09/2026 |
13.80
|
1,300 | 14.15 | 14.15 | 13.80 | 0 | 0 | 0 | |
| 07/09/2026 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 04/09/2026 |
14
|
200 | 14.05 | 14.05 | 14 | 0 | 0 | 0 | |
| 03/09/2026 |
14.80
|
1,000 | 14.70 | 14.80 | 14.70 | 0 | 0 | 0 | |
| 02/09/2026 |
16.40
|
4,200 | 16.60 | 16.60 | 16.40 | 0 | 0 | 0 | |
| 01/09/2026 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 | |
| 31/08/2026 |
13.80
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 | |
| 28/08/2026 |
15.80
|
100 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 | |
| 27/08/2026: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
| 27/08/2026 |
15.80
|
200 | 15.80 | 15.80 | 15.80 | 0 | 100 | -0.0 | |
| 26/08/2026 |
15.10
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 | |
| 25/08/2026 |
15.10
|
2,000 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 | |
| 24/08/2026 |
15.10
|
2,000 | 15.10 | 15.10 | 15.10 | 0 | 2,000 | -0.0 | |
| 21/08/2026 |
14.25
|
500 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 | |
| 20/08/2026 |
14.25
|
500 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 | |
| 19/08/2026 |
15.19
|
5,000 | 15.19 | 15.19 | 15.19 | 0 | 0 | 0 | |
| 18/08/2026 |
15.29
|
0 | 15.29 | 15.29 | 15.29 | 0 | 0 | 0 | |
| 17/08/2026 |
15.29
|
200 | 15.38 | 15.38 | 15.29 | 0 | 0 | 0 | |
| 14/08/2026 |
15.29
|
300 | 15.29 | 15.29 | 15.29 | 0 | 0 | 0 | |
| 13/08/2026 |
15.29
|
0 | 15.29 | 15.29 | 15.29 | 0 | 0 | 0 | |
| 12/08/2026 |
15.29
|
0 | 15.29 | 15.29 | 15.29 | 0 | 0 | 0 | |
| 11/08/2026 |
15.29
|
2,400 | 15.29 | 15.29 | 15.29 | 400 | 0 | 0.0 | |
| 10/08/2026 |
15.29
|
500 | 15.29 | 15.29 | 15.19 | 0 | 0 | 0 | |
| 07/08/2026 |
14.34
|
100 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 | |
| 06/08/2026 |
14.34
|
200 | 14.29 | 14.34 | 14.29 | 0 | 100 | -0.0 | |
| 05/08/2026 |
13.82
|
0 | 13.82 | 13.82 | 13.82 | 0 | 0 | 0 | |
| 04/08/2026 |
13.82
|
0 | 13.82 | 13.82 | 13.82 | 0 | 0 | 0 | |
| 03/08/2026 |
13.82
|
0 | 13.82 | 13.82 | 13.82 | 0 | 0 | 0 | |
| 31/07/2026 |
13.82
|
300 | 13.82 | 13.82 | 13.82 | 0 | 0 | 0 | |
| 30/07/2026 |
14.25
|
0 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 | |
| 29/07/2026 |
14.25
|
500 | 13.77 | 14.25 | 13.77 | 0 | 0 | 0 | |
| 28/07/2026 |
13.53
|
100 | 13.53 | 13.53 | 13.53 | 0 | 0 | 0 | |
| 27/07/2026 |
14.15
|
100 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
| 24/07/2026 |
14.15
|
100 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
| 23/07/2026 |
14.25
|
0 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 | |
| 22/07/2026 |
14.25
|
100 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 | |
| 21/07/2026 |
14.25
|
0 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 | |
| 20/07/2026 |
14.25
|
0 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 | |
| 17/07/2026 |
14.25
|
0 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 | |
| 16/07/2026 |
14.25
|
0 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 | |
| 15/07/2026 |
14.25
|
0 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 | |
| 14/07/2026 |
14.25
|
400 | 13.44 | 14.25 | 13.34 | 0 | 0 | 0 | |
| 13/07/2026 |
13.77
|
100 | 13.77 | 13.77 | 13.77 | 0 | 0 | 0 | |
| 10/07/2026 |
13.77
|
0 | 13.77 | 13.77 | 13.77 | 0 | 0 | 0 | |
| 09/07/2026 |
13.77
|
200 | 13.82 | 13.82 | 13.77 | 0 | 0 | 0 | |
| 08/07/2026 |
13.77
|
200 | 14.10 | 14.10 | 13.77 | 0 | 0 | 0 | |
| 07/07/2026 |
14.15
|
200 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
| 06/07/2026 |
14.25
|
0 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 | |
| 03/07/2026 |
14.25
|
200 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 | |
| 02/07/2026 |
14.25
|
0 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 | |
| 01/07/2026 |
14.25
|
0 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 | |
| 30/06/2026 |
14.25
|
100 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 | |
| 29/06/2026 |
14.25
|
700 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 | |
| 26/06/2026 |
13.77
|
0 | 13.77 | 13.77 | 13.77 | 0 | 0 | 0 | |
| 25/06/2026 |
13.77
|
400 | 13.77 | 13.77 | 13.77 | 0 | 0 | 0 | |
| 24/06/2026 |
13.77
|
0 | 13.77 | 13.77 | 13.77 | 0 | 0 | 0 | |
| 23/06/2026 |
13.77
|
2,000 | 13.77 | 13.77 | 13.77 | 0 | 0 | 0 | |
| 22/06/2026 |
13.77
|
200 | 13.77 | 13.77 | 13.77 | 0 | 0 | 0 | |
| 19/06/2026 |
13.30
|
0 | 13.30 | 13.30 | 13.30 | 0 | 0 | 0 | |
| 18/06/2026 |
13.30
|
1,000 | 13.96 | 13.96 | 13.30 | 0 | 0 | 0 | |
| 17/06/2026 |
13.77
|
0 | 13.77 | 13.77 | 13.77 | 0 | 0 | 0 | |
| 16/06/2026 |
13.77
|
0 | 13.77 | 13.77 | 13.77 | 0 | 0 | 0 | |
| 15/06/2026 |
13.77
|
100 | 13.77 | 13.77 | 13.77 | 0 | 0 | 0 | |
| 12/06/2026 |
14.06
|
1,200 | 14.06 | 14.06 | 14.06 | 0 | 0 | 0 | |
| 11/06/2026 |
14.06
|
0 | 14.06 | 14.06 | 14.06 | 0 | 0 | 0 | |
| 10/06/2026 |
14.06
|
1,000 | 14.06 | 14.06 | 14.06 | 0 | 600 | -0.0 | |
| 09/06/2026 |
14.06
|
300 | 14.06 | 14.06 | 13.96 | 0 | 0 | 0 | |
| 08/06/2026 |
14.06
|
0 | 14.06 | 14.06 | 14.06 | 0 | 0 | 0 | |
| 05/06/2026 |
14.06
|
0 | 14.06 | 14.06 | 14.06 | 0 | 0 | 0 | |
| 04/06/2026 |
14.06
|
300 | 14.06 | 14.06 | 14.06 | 0 | 0 | 0 | |
| 03/06/2026 |
14.06
|
0 | 14.06 | 14.06 | 14.06 | 0 | 0 | 0 | |
| 02/06/2026 |
14.06
|
5,700 | 14.15 | 14.25 | 14.06 | 100 | 0 | 0.0 | |
| 01/06/2026 |
14.25
|
0 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 | |
| 29/05/2026 |
14.25
|
0 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 | |
| 28/05/2026 |
14.25
|
1,100 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 | |
| 27/05/2026 |
14.91
|
700 | 15.01 | 15.01 | 14.91 | 0 | 0 | 0 | |
| 26/05/2026 |
15.01
|
1,000 | 14.91 | 15.01 | 14.91 | 0 | 0 | 0 | |
| 25/05/2026 |
15.01
|
200 | 15.01 | 15.01 | 15.01 | 0 | 0 | 0 | |
| 22/05/2026 |
15.01
|
500 | 15.01 | 15.01 | 15.01 | 0 | 0 | 0 | |
| 21/05/2026 |
15.01
|
1,400 | 15.67 | 15.67 | 15.01 | 0 | 0 | 0 | |
| 20/05/2026 |
15.67
|
100 | 15.67 | 15.67 | 15.67 | 0 | 0 | 0 | |
| 19/05/2026 |
15.72
|
700 | 15.72 | 15.72 | 15.72 | 0 | 0 | 0 | |
| 18/05/2026 |
15.86
|
0 | 15.86 | 15.86 | 15.86 | 0 | 0 | 0 | |
| 15/05/2026 |
15.86
|
0 | 15.86 | 15.86 | 15.86 | 0 | 0 | 0 | |
| 14/05/2026 |
15.86
|
0 | 15.86 | 15.86 | 15.86 | 0 | 0 | 0 | |
| 13/05/2026 |
15.86
|
0 | 15.86 | 15.86 | 15.86 | 0 | 0 | 0 | |
| 12/05/2026 |
15.86
|
100 | 15.86 | 15.86 | 15.86 | 0 | 0 | 0 | |
| 11/05/2026 |
16.10
|
100 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
| 08/05/2026 |
15.10
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 | |
| 07/05/2026 |
15.10
|
600 | 15.19 | 15.19 | 15.10 | 0 | 0 | 0 | |
| 06/05/2026 |
14.91
|
300 | 14.91 | 14.91 | 14.91 | 0 | 0 | 0 | |
| 05/05/2026 |
14.91
|
0 | 14.91 | 14.91 | 14.91 | 0 | 0 | 0 | |
| 04/05/2026 |
14.91
|
500 | 14.91 | 14.91 | 14.91 | 0 | 0 | 0 | |