| 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) |
-0.70 | -5.07% | 28,400 | 0 | 0 |
12.80
16.70
13.90
|
|
2 tháng
(2026-07-20) |
0 | 0% | 37,800 | 0 | 0 |
12.80
16.70
13.90
|
|
3 tháng
(2026-06-22) |
-1.39 | -9.62% | 81,900 | 0 | 0 |
12.80
16.70
13.90
|
|
6 tháng
(2026-03-23) |
-4.09 | -23.78% | 180,400 | 0 | 0 |
12.80
17.19
13.90
|
|
12 tháng
(2025-09-23) |
-2.51 | -16.07% | 490,600 | 0 | 0 |
12.80
17.65
13.90
|
|
24 tháng
(2024-09-30) |
-8.33 | -38.88% | 1,623,816 | 0 | 0 |
12.41
23.58
13.90
|
|
36 tháng
(2023-10-04) |
0.74 | 6.03% | 2,482,400 | 0 | 0 |
10.66
24.55
13.90
|
|
60 tháng
(2021-10-14) |
5.03 | 62.38% | 3,916,254 | 3,600 | 0.0 |
8.07
24.55
13.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/09/2026 |
13.90
|
500 | 13.20 | 13.90 | 13.20 | 0 | 0 | 0 | |
| 17/09/2026 |
13.10
|
0 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 | |
| 16/09/2026 |
13.10
|
200 | 13.20 | 13.20 | 13.10 | 0 | 0 | 0 | |
| 15/09/2026 |
13.90
|
200 | 13 | 13.90 | 13 | 0 | 0 | 0 | |
| 14/09/2026 |
13.90
|
2,300 | 12.90 | 13.90 | 12.90 | 0 | 0 | 0 | |
| 11/09/2026 |
13.90
|
300 | 12.90 | 13.90 | 12.90 | 0 | 0 | 0 | |
| 10/09/2026 |
13.90
|
0 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 | |
| 09/09/2026 |
13.90
|
9,600 | 13.10 | 13.90 | 13.10 | 0 | 0 | 0 | |
| 08/09/2026 |
14
|
300 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 07/09/2026 |
13.90
|
0 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 | |
| 04/09/2026 |
13.90
|
200 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 | |
| 03/09/2026 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 02/09/2026 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
| 01/09/2026 |
16.70
|
5,100 | 16.70 | 16.70 | 16.50 | 0 | 0 | 0 | |
| 31/08/2026 |
13.90
|
2,300 | 12.90 | 13.90 | 12.90 | 0 | 0 | 0 | |
| 28/08/2026 |
14
|
800 | 13.50 | 14 | 13.50 | 0 | 0 | 0 | |
| 27/08/2026 |
13.40
|
0 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 | |
| 26/08/2026 |
13.40
|
1,100 | 13.40 | 13.40 | 13.30 | 0 | 0 | 0 | |
| 25/08/2026 |
13.40
|
4,600 | 13.90 | 13.90 | 12.90 | 0 | 0 | 0 | |
| 24/08/2026 |
12.80
|
400 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 | |
| 21/08/2026 |
14
|
200 | 13.80 | 14 | 13.80 | 0 | 0 | 0 | |
| 20/08/2026 |
13.90
|
200 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 | |
| 19/08/2026 |
13.80
|
600 | 13.20 | 13.80 | 13.20 | 0 | 0 | 0 | |
| 18/08/2026 |
14
|
100 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 17/08/2026 |
13.80
|
1,000 | 13.90 | 13.90 | 13 | 0 | 0 | 0 | |
| 14/08/2026 |
14.20
|
0 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 | |
| 13/08/2026 |
14.20
|
300 | 13 | 14.20 | 13 | 0 | 0 | 0 | |
| 12/08/2026 |
13.80
|
100 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 | |
| 11/08/2026 |
13.70
|
200 | 13 | 13.70 | 13 | 0 | 0 | 0 | |
| 10/08/2026 |
13.90
|
1,300 | 12.70 | 14 | 12.70 | 0 | 0 | 0 | |
| 07/08/2026 |
14.10
|
100 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 | |
| 06/08/2026 |
13.80
|
200 | 12.80 | 13.80 | 12.80 | 0 | 0 | 0 | |
| 05/08/2026 |
14
|
900 | 12.80 | 14 | 12.80 | 0 | 0 | 0 | |
| 04/08/2026 |
14.20
|
200 | 12.90 | 14.20 | 12.90 | 0 | 0 | 0 | |
| 03/08/2026 |
14.20
|
300 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 | |
| 31/07/2026 |
13.90
|
400 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 | |
| 30/07/2026 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 29/07/2026 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 28/07/2026 |
14
|
300 | 12.80 | 14 | 12.80 | 0 | 0 | 0 | |
| 27/07/2026 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 24/07/2026 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 23/07/2026 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 22/07/2026 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 21/07/2026: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 21/07/2026 |
14
|
500 | 14.10 | 14.10 | 14 | 0 | 0 | 0 | |
| 20/07/2026 |
13.10
|
3,500 | 13.94 | 14.03 | 13.10 | 0 | 0 | 0 | |
| 17/07/2026 |
14.12
|
300 | 14.21 | 14.21 | 14.12 | 0 | 0 | 0 | |
| 16/07/2026 |
14.31
|
2,600 | 14.68 | 14.68 | 14.03 | 0 | 0 | 0 | |
| 15/07/2026 |
14.03
|
1,200 | 14.49 | 14.49 | 13.66 | 0 | 0 | 0 | |
| 14/07/2026 |
14.21
|
100 | 14.21 | 14.21 | 14.21 | 0 | 0 | 0 | |
| 13/07/2026 |
14.21
|
1,100 | 14.31 | 14.31 | 14.21 | 0 | 0 | 0 | |
| 10/07/2026 |
14.12
|
5,800 | 14.12 | 14.21 | 13.56 | 0 | 0 | 0 | |
| 09/07/2026 |
14.31
|
700 | 14.49 | 14.49 | 14.03 | 0 | 0 | 0 | |
| 08/07/2026 |
14.21
|
6,300 | 14.40 | 14.40 | 13.94 | 0 | 0 | 0 | |
| 07/07/2026 |
13.75
|
500 | 14.68 | 14.68 | 13.75 | 0 | 0 | 0 | |
| 06/07/2026 |
13.66
|
700 | 14.03 | 14.03 | 13.66 | 0 | 0 | 0 | |
| 03/07/2026 |
14.59
|
2,100 | 14.03 | 14.59 | 14.03 | 0 | 0 | 0 | |
| 02/07/2026 |
15.42
|
800 | 15.33 | 15.42 | 15.33 | 0 | 0 | 0 | |
| 01/07/2026 |
14.49
|
11,100 | 14.68 | 14.68 | 13.84 | 0 | 0 | 0 | |
| 30/06/2026 |
14.21
|
2,400 | 14.68 | 14.68 | 14.03 | 0 | 0 | 0 | |
| 29/06/2026 |
14.21
|
4,600 | 14.21 | 14.21 | 13.94 | 0 | 0 | 0 | |
| 26/06/2026 |
14.31
|
1,300 | 13.84 | 14.31 | 13.84 | 0 | 0 | 0 | |
| 25/06/2026 |
13.84
|
200 | 14.21 | 14.21 | 13.84 | 0 | 0 | 0 | |
| 24/06/2026 |
14.21
|
1,300 | 13.94 | 14.21 | 13.75 | 0 | 0 | 0 | |
| 23/06/2026 |
14.21
|
700 | 13.56 | 14.21 | 13.56 | 0 | 0 | 0 | |
| 22/06/2026 |
14.49
|
300 | 14.49 | 14.49 | 14.49 | 0 | 0 | 0 | |
| 19/06/2026 |
14.40
|
1,000 | 14.03 | 14.49 | 13.94 | 0 | 0 | 0 | |
| 18/06/2026 |
13.94
|
1,100 | 13.94 | 14.77 | 13.94 | 0 | 0 | 0 | |
| 17/06/2026 |
14.49
|
0 | 14.49 | 14.49 | 14.49 | 0 | 0 | 0 | |
| 16/06/2026 |
14.49
|
0 | 14.49 | 14.49 | 14.49 | 0 | 0 | 0 | |
| 15/06/2026 |
14.49
|
6,100 | 14.03 | 14.49 | 14.03 | 0 | 0 | 0 | |
| 12/06/2026 |
14.21
|
3,100 | 14.03 | 14.21 | 14.03 | 0 | 0 | 0 | |
| 11/06/2026 |
14.12
|
200 | 14.12 | 14.12 | 14.12 | 0 | 0 | 0 | |
| 10/06/2026 |
14.49
|
0 | 14.49 | 14.49 | 14.49 | 0 | 0 | 0 | |
| 09/06/2026 |
14.49
|
400 | 14.03 | 14.49 | 13.84 | 0 | 0 | 0 | |
| 08/06/2026 |
14.68
|
1,900 | 14.03 | 14.68 | 14.03 | 0 | 0 | 0 | |
| 05/06/2026 |
14.49
|
500 | 14.49 | 14.49 | 14.49 | 0 | 0 | 0 | |
| 04/06/2026 |
14.49
|
200 | 14.03 | 14.49 | 14.03 | 0 | 0 | 0 | |
| 03/06/2026 |
14.68
|
3,000 | 14.03 | 14.68 | 13.94 | 0 | 0 | 0 | |
| 02/06/2026 |
15.05
|
2,900 | 14.03 | 15.05 | 14.03 | 0 | 0 | 0 | |
| 01/06/2026 |
14.68
|
100 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 | |
| 29/05/2026 |
14.68
|
700 | 14.68 | 14.68 | 14.40 | 0 | 0 | 0 | |
| 28/05/2026 |
14.77
|
1,200 | 14.49 | 14.77 | 14.49 | 0 | 0 | 0 | |
| 27/05/2026 |
14.77
|
1,400 | 14.49 | 14.77 | 14.49 | 0 | 0 | 0 | |
| 26/05/2026 |
14.77
|
100 | 14.77 | 14.77 | 14.77 | 0 | 0 | 0 | |
| 25/05/2026 |
14.12
|
0 | 14.12 | 14.12 | 14.12 | 0 | 0 | 0 | |
| 22/05/2026 |
14.12
|
2,100 | 14.40 | 14.77 | 13.94 | 0 | 0 | 0 | |
| 21/05/2026 |
15.24
|
800 | 14.68 | 15.24 | 14.68 | 0 | 0 | 0 | |
| 20/05/2026 |
14.68
|
3,600 | 14.40 | 14.68 | 13.94 | 0 | 0 | 0 | |
| 19/05/2026 |
15.24
|
2,400 | 14.21 | 15.24 | 14.21 | 0 | 0 | 0 | |
| 18/05/2026 |
14.21
|
700 | 14.03 | 14.21 | 14.03 | 0 | 0 | 0 | |
| 15/05/2026 |
14.31
|
500 | 13.94 | 14.31 | 13.94 | 0 | 0 | 0 | |
| 14/05/2026 |
13.84
|
5,500 | 13.94 | 14.40 | 13.84 | 0 | 0 | 0 | |
| 13/05/2026 |
14.59
|
1,100 | 14.40 | 14.59 | 14.40 | 0 | 0 | 0 | |
| 12/05/2026 |
14.59
|
700 | 14.59 | 14.59 | 14.59 | 0 | 0 | 0 | |
| 11/05/2026 |
15.24
|
500 | 14.21 | 15.24 | 14.21 | 0 | 0 | 0 | |
| 08/05/2026 |
14.31
|
300 | 14.31 | 14.31 | 14.31 | 0 | 0 | 0 | |
| 07/05/2026 |
14.49
|
2,400 | 13.29 | 14.49 | 13.29 | 0 | 0 | 0 | |
| 06/05/2026 |
14.49
|
1,200 | 14.49 | 14.49 | 13.75 | 0 | 0 | 0 | |
| 05/05/2026 |
14.31
|
2,500 | 15.52 | 15.52 | 14.31 | 0 | 0 | 0 | |
| 04/05/2026 |
15.52
|
6,300 | 15.05 | 15.52 | 14.21 | 0 | 0 | 0 | |