| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-19) |
0.30 | 2.27% | 6,900 | 0 | 0 |
13
14.30
13.50
|
|
2 tháng
(2026-04-20) |
-1.30 | -8.78% | 13,000 | 0 | 0 |
13
14.80
13.50
|
|
3 tháng
(2026-03-20) |
-0.50 | -3.57% | 29,500 | 0 | 0 |
12.70
14.80
13.50
|
|
6 tháng
(2025-12-22) |
-1.22 | -8.29% | 99,000 | 0 | 0 |
12.60
16.10
13.50
|
|
12 tháng
(2025-06-23) |
-1.68 | -11.07% | 166,900 | -1,000 | -0.0 |
12.60
17.85
13.50
|
|
24 tháng
(2024-06-28) |
-1.23 | -8.36% | 329,758 | -1,000 | -0.0 |
12.60
17.85
13.50
|
|
36 tháng
(2023-07-04) |
-3.49 | -20.54% | 1,173,877 | -223,800 | -4.6 |
12.60
17.85
13.50
|
|
60 tháng
(2021-07-14) |
1.62 | 13.68% | 2,043,373 | -213,200 | -4.4 |
11.32
21.57
13.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/06/2026 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
| 17/06/2026 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
| 16/06/2026 |
13.50
|
900 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
| 15/06/2026 |
14
|
100 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 12/06/2026 |
14.10
|
0 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 | |
| 11/06/2026 |
14.10
|
100 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 | |
| 10/06/2026 |
13.20
|
0 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 | |
| 09/06/2026 |
13.20
|
300 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 | |
| 08/06/2026 |
13.20
|
1,200 | 12.90 | 13.20 | 12.90 | 0 | 0 | 0 | |
| 05/06/2026 |
14
|
600 | 14 | 14 | 12.80 | 0 | 0 | 0 | |
| 04/06/2026 |
14.20
|
200 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 | |
| 03/06/2026 |
14.30
|
0 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 | |
| 02/06/2026 |
14.30
|
100 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 | |
| 01/06/2026 |
13.50
|
100 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
| 29/05/2026 |
13.60
|
400 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 | |
| 28/05/2026 |
13.80
|
200 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 | |
| 27/05/2026 |
13
|
300 | 13 | 13 | 13 | 0 | 0 | 0 | |
| 26/05/2026 |
14.10
|
0 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 | |
| 25/05/2026 |
14.10
|
500 | 13.40 | 14.20 | 13.40 | 0 | 0 | 0 | |
| 22/05/2026 |
13.50
|
300 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
| 21/05/2026 |
13.60
|
1,200 | 12.80 | 13.60 | 12.70 | 0 | 0 | 0 | |
| 20/05/2026 |
13.90
|
400 | 14.20 | 14.20 | 13.90 | 0 | 0 | 0 | |
| 19/05/2026 |
13.20
|
0 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 | |
| 18/05/2026 |
13.20
|
1,100 | 14.30 | 14.30 | 13.20 | 0 | 0 | 0 | |
| 15/05/2026 |
13.20
|
1,900 | 13.30 | 13.30 | 13.20 | 0 | 0 | 0 | |
| 14/05/2026 |
14.40
|
2,300 | 13.20 | 14.40 | 13 | 0 | 0 | 0 | |
| 13/05/2026 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 | |
| 12/05/2026 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 | |
| 11/05/2026 |
14.40
|
100 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 | |
| 08/05/2026 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 07/05/2026 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 06/05/2026 |
14
|
100 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 05/05/2026 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 | |
| 04/05/2026 |
14.40
|
100 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 | |
| 29/04/2026 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 | |
| 28/04/2026 |
14.40
|
100 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 | |
| 24/04/2026 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
| 23/04/2026 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
| 22/04/2026 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
| 21/04/2026 |
14.50
|
400 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
| 20/04/2026 |
14.80
|
0 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 | |
| 17/04/2026 |
14.80
|
100 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 | |
| 16/04/2026 |
14.50
|
500 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
| 15/04/2026 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
| 14/04/2026 |
14.50
|
1,300 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
| 13/04/2026 |
14.30
|
100 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 | |
| 10/04/2026 |
14.10
|
100 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 | |
| 09/04/2026 |
14.10
|
2,700 | 13.80 | 14.10 | 13.80 | 0 | 0 | 0 | |
| 08/04/2026 |
13.90
|
300 | 13.20 | 13.90 | 13.20 | 0 | 0 | 0 | |
| 07/04/2026 |
12.70
|
2,800 | 13.20 | 13.20 | 12.70 | 0 | 0 | 0 | |
| 06/04/2026 |
14.10
|
0 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 | |
| 03/04/2026 |
14.10
|
0 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 | |
| 02/04/2026 |
14.10
|
500 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 | |
| 01/04/2026 |
14.10
|
900 | 14.10 | 14.10 | 14 | 0 | 0 | 0 | |
| 31/03/2026 |
14.10
|
200 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 | |
| 30/03/2026 |
14.10
|
1,700 | 14.20 | 14.20 | 14 | 0 | 0 | 0 | |
| 27/03/2026 |
14.20
|
0 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 | |
| 26/03/2026 |
14.20
|
1,600 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 | |
| 25/03/2026 |
14.60
|
1,300 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 | |
| 24/03/2026 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 23/03/2026 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 20/03/2026 |
14
|
2,400 | 14.30 | 14.30 | 13.30 | 0 | 0 | 0 | |
| 19/03/2026 |
14.70
|
200 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
| 18/03/2026 |
14.80
|
100 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 | |
| 17/03/2026 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
| 16/03/2026 |
14.70
|
400 | 13.70 | 14.70 | 13.70 | 0 | 0 | 0 | |
| 13/03/2026 |
13.60
|
0 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 | |
| 12/03/2026 |
13.60
|
800 | 14.50 | 14.50 | 13.60 | 0 | 0 | 0 | |
| 11/03/2026 |
14.70
|
100 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
| 10/03/2026 |
14.50
|
600 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
| 09/03/2026 |
14.50
|
600 | 14.70 | 14.70 | 14 | 0 | 0 | 0 | |
| 06/03/2026 |
15
|
300 | 15 | 15 | 15 | 0 | 0 | 0 | |
| 05/03/2026 |
14.20
|
2,600 | 14.10 | 14.20 | 14.10 | 0 | 0 | 0 | |
| 04/03/2026 |
15
|
2,500 | 15.70 | 15.90 | 15 | 0 | 0 | 0 | |
| 03/03/2026: Cổ tức tiền mặt tỉ lệ: 14% | |||||||||
| 03/03/2026 |
15.70
|
600 | 16.10 | 16.10 | 15.70 | 0 | 0 | 0 | |
| 02/03/2026 |
16.10
|
5,600 | 16.19 | 16.19 | 15.92 | 0 | 0 | 0 | |
| 27/02/2026 |
16.10
|
2,200 | 16.01 | 16.10 | 15.92 | 0 | 0 | 0 | |
| 26/02/2026 |
16.01
|
2,300 | 15.92 | 16.10 | 15.92 | 0 | 0 | 0 | |
| 25/02/2026 |
15.92
|
2,200 | 16.10 | 16.10 | 15.64 | 0 | 0 | 0 | |
| 24/02/2026 |
15.73
|
4,600 | 15.64 | 15.92 | 15.55 | 0 | 0 | 0 | |
| 23/02/2026 |
15.64
|
2,700 | 15.64 | 16.10 | 15.64 | 0 | 0 | 0 | |
| 13/02/2026 |
15.55
|
10,100 | 14.54 | 15.55 | 14.54 | 0 | 0 | 0 | |
| 12/02/2026 |
14.81
|
1,700 | 14.72 | 14.81 | 14.72 | 0 | 0 | 0 | |
| 11/02/2026 |
14.72
|
600 | 14.81 | 14.81 | 14.72 | 0 | 0 | 0 | |
| 10/02/2026 |
14.81
|
200 | 14.81 | 14.81 | 14.81 | 0 | 0 | 0 | |
| 09/02/2026 |
14.81
|
100 | 14.81 | 14.81 | 14.81 | 0 | 0 | 0 | |
| 06/02/2026 |
14.81
|
100 | 14.81 | 14.81 | 14.81 | 0 | 0 | 0 | |
| 05/02/2026 |
15.00
|
400 | 13.89 | 15.00 | 13.89 | 0 | 0 | 0 | |
| 04/02/2026 |
14.54
|
1,100 | 14.08 | 14.54 | 14.08 | 0 | 0 | 0 | |
| 03/02/2026 |
14.63
|
200 | 15.09 | 15.09 | 14.63 | 0 | 0 | 0 | |
| 02/02/2026 |
14.35
|
900 | 14.35 | 14.35 | 14.35 | 0 | 0 | 0 | |
| 30/01/2026 |
14.35
|
1,500 | 14.44 | 14.44 | 13.80 | 0 | 0 | 0 | |
| 29/01/2026 |
14.44
|
200 | 14.44 | 14.44 | 14.44 | 0 | 0 | 0 | |
| 28/01/2026 |
14.44
|
300 | 13.52 | 14.44 | 13.52 | 0 | 0 | 0 | |
| 27/01/2026 |
14.63
|
100 | 14.63 | 14.63 | 14.63 | 0 | 0 | 0 | |
| 26/01/2026 |
14.63
|
100 | 14.63 | 14.63 | 14.63 | 0 | 0 | 0 | |
| 23/01/2026 |
14.63
|
100 | 14.63 | 14.63 | 14.63 | 0 | 0 | 0 | |
| 22/01/2026 |
14.63
|
100 | 14.63 | 14.63 | 14.63 | 0 | 0 | 0 | |
| 21/01/2026 |
14.63
|
100 | 14.63 | 14.63 | 14.63 | 0 | 0 | 0 | |
| 20/01/2026 |
14.63
|
100 | 14.63 | 14.63 | 14.63 | 0 | 0 | 0 | |