| 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) |
-0.58 | -3.85% | 23,900 | 0 | 0 |
14.02
16.24
15.60
|
|
2 tháng
(2026-07-20) |
-0.10 | -0.66% | 28,800 | 0 | 0 |
14.02
16.24
15.60
|
|
3 tháng
(2026-06-22) |
-0.77 | -5.06% | 34,300 | 0 | 0 |
14.02
16.24
15.60
|
|
6 tháng
(2026-03-23) |
-0.97 | -6.25% | 140,900 | 0 | 0 |
14.02
17.40
15.60
|
|
12 tháng
(2025-09-23) |
-2.71 | -15.73% | 426,800 | -100 | -0.0 |
14.02
18.08
15.60
|
|
24 tháng
(2024-09-30) |
3.94 | 37.35% | 3,119,314 | -8,900 | -0.1 |
9.72
18.08
15.60
|
|
36 tháng
(2023-10-04) |
4.31 | 42.34% | 5,767,753 | 1,500 | -0.0 |
9.17
18.08
15.60
|
|
60 tháng
(2021-10-14) |
1.21 | 9.13% | 18,076,606 | 22,000 | 0.2 |
9.17
21.26
15.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/09/2026 |
15.60
|
100 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 | |
| 17/09/2026 |
14.50
|
100 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
| 16/09/2026 |
14.50
|
200 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
| 15/09/2026 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
| 14/09/2026: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 14/09/2026 |
14.50
|
500 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
| 11/09/2026 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
| 10/09/2026 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
| 09/09/2026 |
14.50
|
500 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
| 08/09/2026 |
14.50
|
18,700 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
| 07/09/2026 |
16.05
|
0 | 16.05 | 16.05 | 16.05 | 0 | 0 | 0 | |
| 04/09/2026 |
16.05
|
0 | 16.05 | 16.05 | 16.05 | 0 | 0 | 0 | |
| 03/09/2026 |
16.05
|
1,600 | 16.14 | 16.14 | 14.40 | 0 | 0 | 0 | |
| 02/09/2026 |
16.24
|
0 | 16.24 | 16.24 | 16.24 | 0 | 0 | 0 | |
| 01/09/2026 |
15.37
|
700 | 15.27 | 15.37 | 15.27 | 0 | 0 | 0 | |
| 31/08/2026 |
14.02
|
500 | 14.02 | 14.02 | 14.02 | 0 | 0 | 0 | |
| 28/08/2026 |
15.18
|
100 | 15.18 | 15.18 | 15.18 | 0 | 0 | 0 | |
| 27/08/2026 |
14.98
|
0 | 14.98 | 14.98 | 14.98 | 0 | 0 | 0 | |
| 26/08/2026 |
14.98
|
100 | 14.98 | 14.98 | 14.98 | 0 | 0 | 0 | |
| 25/08/2026 |
15.08
|
0 | 15.08 | 15.08 | 15.08 | 0 | 0 | 0 | |
| 24/08/2026 |
15.08
|
0 | 15.08 | 15.08 | 15.08 | 0 | 0 | 0 | |
| 21/08/2026 |
15.08
|
0 | 15.08 | 15.08 | 15.08 | 0 | 0 | 0 | |
| 20/08/2026 |
15.08
|
0 | 15.08 | 15.08 | 15.08 | 0 | 0 | 0 | |
| 19/08/2026 |
15.08
|
900 | 15.08 | 15.08 | 15.08 | 0 | 0 | 0 | |
| 18/08/2026 |
15.18
|
0 | 15.18 | 15.18 | 15.18 | 0 | 0 | 0 | |
| 17/08/2026 |
15.18
|
0 | 15.18 | 15.18 | 15.18 | 0 | 0 | 0 | |
| 14/08/2026 |
15.18
|
0 | 15.18 | 15.18 | 15.18 | 0 | 0 | 0 | |
| 13/08/2026 |
15.18
|
0 | 15.18 | 15.18 | 15.18 | 0 | 0 | 0 | |
| 12/08/2026 |
15.18
|
0 | 15.18 | 15.18 | 15.18 | 0 | 0 | 0 | |
| 11/08/2026 |
15.18
|
1,700 | 15.27 | 15.27 | 15.18 | 0 | 0 | 0 | |
| 10/08/2026 |
15.27
|
1,700 | 14.79 | 15.27 | 14.79 | 0 | 0 | 0 | |
| 07/08/2026 |
15.27
|
0 | 15.27 | 15.27 | 15.27 | 0 | 0 | 0 | |
| 06/08/2026 |
15.27
|
0 | 15.27 | 15.27 | 15.27 | 0 | 0 | 0 | |
| 05/08/2026 |
15.27
|
1,000 | 15.27 | 15.27 | 15.27 | 0 | 0 | 0 | |
| 04/08/2026 |
15.18
|
0 | 15.18 | 15.18 | 15.18 | 0 | 0 | 0 | |
| 03/08/2026 |
15.18
|
0 | 15.18 | 15.18 | 15.18 | 0 | 0 | 0 | |
| 31/07/2026 |
15.18
|
0 | 15.18 | 15.18 | 15.18 | 0 | 0 | 0 | |
| 30/07/2026 |
15.18
|
100 | 15.18 | 15.18 | 15.18 | 0 | 0 | 0 | |
| 29/07/2026 |
14.50
|
100 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
| 28/07/2026 |
14.60
|
200 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 | |
| 27/07/2026 |
14.60
|
0 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 | |
| 24/07/2026 |
14.60
|
0 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 | |
| 23/07/2026 |
14.60
|
0 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 | |
| 22/07/2026 |
14.60
|
0 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 | |
| 21/07/2026 |
14.60
|
0 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 | |
| 20/07/2026 |
14.60
|
100 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 | |
| 17/07/2026 |
14.89
|
100 | 14.89 | 14.89 | 14.89 | 0 | 0 | 0 | |
| 16/07/2026 |
14.89
|
500 | 13.82 | 14.89 | 13.82 | 0 | 0 | 0 | |
| 15/07/2026 |
15.27
|
200 | 13.53 | 15.27 | 13.53 | 0 | 0 | 0 | |
| 14/07/2026 |
14.98
|
0 | 14.98 | 14.98 | 14.98 | 0 | 0 | 0 | |
| 13/07/2026 |
14.98
|
100 | 14.98 | 14.98 | 14.98 | 0 | 0 | 0 | |
| 10/07/2026 |
15.37
|
0 | 15.37 | 15.37 | 15.37 | 0 | 0 | 0 | |
| 09/07/2026 |
15.37
|
0 | 15.37 | 15.37 | 15.37 | 0 | 0 | 0 | |
| 08/07/2026 |
15.37
|
900 | 14.50 | 15.37 | 14.50 | 0 | 0 | 0 | |
| 07/07/2026 |
15.37
|
0 | 15.37 | 15.37 | 15.37 | 0 | 0 | 0 | |
| 06/07/2026 |
15.37
|
100 | 15.37 | 15.37 | 15.37 | 0 | 0 | 0 | |
| 03/07/2026 |
15.56
|
100 | 15.56 | 15.56 | 15.56 | 0 | 0 | 0 | |
| 02/07/2026 |
16.24
|
0 | 16.24 | 16.24 | 16.24 | 0 | 0 | 0 | |
| 01/07/2026 |
15.66
|
0 | 15.66 | 15.66 | 15.66 | 0 | 0 | 0 | |
| 30/06/2026 |
15.66
|
2,000 | 15.66 | 15.66 | 15.66 | 0 | 0 | 0 | |
| 29/06/2026 |
15.66
|
0 | 15.66 | 15.66 | 15.66 | 0 | 0 | 0 | |
| 26/06/2026 |
15.66
|
0 | 15.66 | 15.66 | 15.66 | 0 | 0 | 0 | |
| 25/06/2026 |
15.66
|
1,200 | 15.95 | 15.95 | 15.66 | 0 | 0 | 0 | |
| 24/06/2026 |
15.56
|
0 | 15.56 | 15.56 | 15.56 | 0 | 0 | 0 | |
| 23/06/2026 |
15.56
|
300 | 14.69 | 15.56 | 14.69 | 0 | 0 | 0 | |
| 22/06/2026 |
15.27
|
0 | 15.27 | 15.27 | 15.27 | 0 | 0 | 0 | |
| 19/06/2026 |
15.27
|
0 | 15.27 | 15.27 | 15.27 | 0 | 0 | 0 | |
| 18/06/2026 |
15.27
|
700 | 15.27 | 15.27 | 15.27 | 0 | 0 | 0 | |
| 17/06/2026 |
14.79
|
100 | 14.79 | 14.79 | 14.79 | 0 | 0 | 0 | |
| 16/06/2026 |
14.02
|
600 | 15.76 | 15.76 | 14.02 | 0 | 0 | 0 | |
| 15/06/2026 |
15.08
|
100 | 15.08 | 15.08 | 15.08 | 0 | 0 | 0 | |
| 12/06/2026 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
| 11/06/2026 |
14.50
|
100 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
| 10/06/2026 |
14.11
|
100 | 14.11 | 14.11 | 14.11 | 0 | 0 | 0 | |
| 09/06/2026 |
15.56
|
2,000 | 14.40 | 15.56 | 14.31 | 0 | 0 | 0 | |
| 08/06/2026 |
15.76
|
0 | 15.76 | 15.76 | 15.76 | 0 | 0 | 0 | |
| 05/06/2026 |
15.76
|
0 | 15.76 | 15.76 | 15.76 | 0 | 0 | 0 | |
| 04/06/2026 |
15.76
|
100 | 15.76 | 15.76 | 15.76 | 0 | 0 | 0 | |
| 03/06/2026 |
15.47
|
0 | 15.47 | 15.47 | 15.47 | 0 | 0 | 0 | |
| 02/06/2026 |
15.47
|
0 | 15.47 | 15.47 | 15.47 | 0 | 0 | 0 | |
| 01/06/2026 |
15.47
|
0 | 15.47 | 15.47 | 15.47 | 0 | 0 | 0 | |
| 29/05/2026 |
15.47
|
0 | 15.47 | 15.47 | 15.47 | 0 | 0 | 0 | |
| 28/05/2026 |
15.47
|
0 | 15.47 | 15.47 | 15.47 | 0 | 0 | 0 | |
| 27/05/2026 |
15.47
|
0 | 15.47 | 15.47 | 15.47 | 0 | 0 | 0 | |
| 26/05/2026 |
15.47
|
0 | 15.47 | 15.47 | 15.47 | 0 | 0 | 0 | |
| 25/05/2026 |
15.47
|
0 | 15.47 | 15.47 | 15.47 | 0 | 0 | 0 | |
| 22/05/2026 |
15.47
|
300 | 15.47 | 15.47 | 15.47 | 0 | 0 | 0 | |
| 21/05/2026 |
15.76
|
300 | 15.76 | 15.76 | 15.76 | 0 | 0 | 0 | |
| 20/05/2026 |
15.47
|
500 | 15.47 | 15.47 | 15.47 | 0 | 0 | 0 | |
| 19/05/2026 |
15.47
|
500 | 15.56 | 15.56 | 15.47 | 0 | 0 | 0 | |
| 18/05/2026 |
15.37
|
1,000 | 15.47 | 15.47 | 15.37 | 0 | 0 | 0 | |
| 15/05/2026 |
15.47
|
0 | 15.47 | 15.47 | 15.47 | 0 | 0 | 0 | |
| 14/05/2026 |
15.47
|
4,900 | 15.08 | 15.95 | 14.98 | 0 | 0 | 0 | |
| 13/05/2026 |
16.14
|
0 | 16.14 | 16.14 | 16.14 | 0 | 0 | 0 | |
| 12/05/2026 |
16.14
|
0 | 16.14 | 16.14 | 16.14 | 0 | 0 | 0 | |
| 11/05/2026 |
16.14
|
0 | 16.14 | 16.14 | 16.14 | 0 | 0 | 0 | |
| 08/05/2026 |
16.14
|
0 | 16.14 | 16.14 | 16.14 | 0 | 0 | 0 | |
| 07/05/2026 |
16.14
|
200 | 16.14 | 16.14 | 16.14 | 0 | 0 | 0 | |
| 06/05/2026 |
15.66
|
200 | 15.66 | 15.66 | 15.66 | 0 | 0 | 0 | |
| 05/05/2026 |
15.37
|
200 | 14.50 | 15.37 | 14.50 | 0 | 0 | 0 | |
| 04/05/2026 |
15.95
|
0 | 15.95 | 15.95 | 15.95 | 0 | 0 | 0 | |