| 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) |
-0.30 | -2% | 198,200 | 0 | 0 |
14.60
16
14.90
|
|
2 tháng
(2026-07-20) |
-0.90 | -5.77% | 372,500 | 0 | 0 |
14.50
16
14.90
|
|
3 tháng
(2026-06-22) |
-1.29 | -8.07% | 557,700 | 0 | 0 |
14.50
16.20
14.90
|
|
6 tháng
(2026-03-23) |
-0.05 | -0.31% | 1,005,200 | 0 | 0 |
14.36
16.28
14.90
|
|
12 tháng
(2025-09-23) |
-1.19 | -7.51% | 2,052,100 | 0 | 0 |
14.27
17.23
14.90
|
|
24 tháng
(2024-09-30) |
-1.60 | -9.83% | 4,273,753 | 0 | 0 |
13.91
19.80
14.90
|
|
36 tháng
(2023-10-04) |
-1.45 | -8.96% | 5,506,110 | 0 | 0 |
11.85
19.80
14.90
|
|
60 tháng
(2021-10-14) |
1.14 | 8.39% | 12,272,464 | 0 | 0 |
8.79
19.80
14.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/09/2026 |
14.90
|
10,800 | 14.80 | 14.90 | 14.80 | 0 | 0 | 0 | |
| 17/09/2026 |
14.70
|
10,500 | 14.90 | 14.90 | 14.70 | 0 | 0 | 0 | |
| 16/09/2026 |
14.80
|
14,800 | 15 | 15 | 14.80 | 0 | 0 | 0 | |
| 15/09/2026 |
15.50
|
12,900 | 15 | 15.50 | 15 | 0 | 0 | 0 | |
| 14/09/2026 |
15.10
|
17,700 | 14.80 | 15.10 | 13.80 | 0 | 0 | 0 | |
| 11/09/2026 |
14.60
|
300 | 14.90 | 14.90 | 14.60 | 0 | 0 | 0 | |
| 10/09/2026 |
14.90
|
7,600 | 15.20 | 15.20 | 14.90 | 0 | 0 | 0 | |
| 09/09/2026 |
14.90
|
9,300 | 14.90 | 15.20 | 14.90 | 0 | 0 | 0 | |
| 08/09/2026 |
14.90
|
10,200 | 15.50 | 15.50 | 14.90 | 0 | 0 | 0 | |
| 07/09/2026 |
15.30
|
0 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 | |
| 04/09/2026 |
15.30
|
7,700 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 | |
| 03/09/2026 |
15.50
|
1,000 | 15 | 15.50 | 15 | 0 | 0 | 0 | |
| 02/09/2026 |
15.80
|
2,000 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 | |
| 01/09/2026 |
16
|
6,700 | 15.90 | 16 | 15.90 | 0 | 0 | 0 | |
| 31/08/2026 |
15.10
|
17,700 | 14.80 | 15.10 | 13.80 | 0 | 0 | 0 | |
| 28/08/2026 |
15.50
|
8,200 | 15.40 | 15.50 | 15.40 | 0 | 0 | 0 | |
| 27/08/2026 |
15.50
|
13,700 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
| 26/08/2026 |
15.50
|
7,200 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
| 25/08/2026 |
15.50
|
8,600 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
| 24/08/2026 |
15.80
|
10,400 | 15.40 | 15.80 | 15 | 0 | 0 | 0 | |
| 21/08/2026 |
15.40
|
8,300 | 15.40 | 15.70 | 15.40 | 0 | 0 | 0 | |
| 20/08/2026 |
15.40
|
15,800 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 | |
| 19/08/2026 |
15
|
7,600 | 15.50 | 15.50 | 14.80 | 0 | 0 | 0 | |
| 18/08/2026 |
15.30
|
7,500 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 | |
| 17/08/2026 |
15.50
|
9,500 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
| 14/08/2026 |
15.60
|
8,000 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 | |
| 13/08/2026 |
15.70
|
4,800 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 | |
| 12/08/2026 |
15.50
|
16,300 | 14.70 | 15.50 | 13.80 | 0 | 0 | 0 | |
| 11/08/2026 |
15.30
|
7,600 | 15 | 15.30 | 15 | 0 | 0 | 0 | |
| 10/08/2026 |
15.10
|
8,400 | 15.80 | 15.80 | 15.10 | 0 | 0 | 0 | |
| 07/08/2026 |
15.70
|
9,000 | 15.80 | 15.90 | 15.70 | 0 | 0 | 0 | |
| 06/08/2026 |
16
|
7,700 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 05/08/2026 |
16
|
2,000 | 16 | 16 | 15 | 0 | 0 | 0 | |
| 04/08/2026 |
15
|
200 | 14.70 | 15 | 14.70 | 0 | 0 | 0 | |
| 03/08/2026 |
15.80
|
7,700 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 | |
| 31/07/2026 |
16
|
1,200 | 15.90 | 17 | 15.90 | 0 | 0 | 0 | |
| 30/07/2026 |
15.50
|
9,400 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
| 29/07/2026 |
15
|
7,100 | 14.90 | 15 | 14.90 | 0 | 0 | 0 | |
| 28/07/2026 |
15
|
7,700 | 15 | 15 | 15 | 0 | 0 | 0 | |
| 27/07/2026 |
15.50
|
8,400 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
| 24/07/2026 |
14.90
|
7,700 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 | |
| 23/07/2026 |
14.90
|
22,700 | 13.80 | 14.90 | 13.80 | 0 | 0 | 0 | |
| 22/07/2026 |
14.50
|
2,900 | 14.30 | 15.20 | 14.30 | 0 | 0 | 0 | |
| 21/07/2026 |
15
|
9,900 | 15.60 | 15.60 | 15 | 0 | 0 | 0 | |
| 20/07/2026 |
15.60
|
8,600 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 | |
| 17/07/2026 |
15.70
|
7,600 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 | |
| 16/07/2026 |
15.70
|
6,600 | 15.50 | 15.70 | 14.90 | 0 | 0 | 0 | |
| 15/07/2026 |
15.70
|
6,800 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 | |
| 14/07/2026 |
15.80
|
17,800 | 15.80 | 15.90 | 15.80 | 0 | 0 | 0 | |
| 13/07/2026 |
16
|
10,300 | 16 | 16.10 | 16 | 0 | 0 | 0 | |
| 10/07/2026 |
16.20
|
9,500 | 15 | 16.20 | 15 | 0 | 0 | 0 | |
| 09/07/2026 |
15.90
|
11,700 | 15.90 | 15.90 | 15.80 | 0 | 0 | 0 | |
| 08/07/2026 |
16
|
9,000 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 07/07/2026: Cổ tức tiền mặt tỉ lệ: 6.97% | |||||||||
| 07/07/2026 |
15.50
|
1,500 | 15.60 | 15.60 | 15.50 | 0 | 0 | 0 | |
| 06/07/2026 |
15.70
|
10,800 | 15.99 | 15.99 | 15.70 | 0 | 0 | 0 | |
| 03/07/2026 |
15.70
|
8,300 | 15.80 | 15.80 | 15.70 | 0 | 0 | 0 | |
| 02/07/2026 |
15.32
|
1,900 | 15.22 | 15.32 | 15.22 | 0 | 0 | 0 | |
| 01/07/2026 |
15.03
|
8,300 | 15.61 | 15.61 | 15.03 | 0 | 0 | 0 | |
| 30/06/2026 |
15.03
|
13,600 | 14.94 | 15.03 | 14.84 | 0 | 0 | 0 | |
| 29/06/2026 |
15.61
|
16,100 | 15.32 | 15.61 | 15.32 | 0 | 0 | 0 | |
| 26/06/2026 |
15.61
|
12,800 | 15.51 | 15.61 | 15.51 | 0 | 0 | 0 | |
| 25/06/2026 |
15.80
|
10,600 | 15.70 | 15.80 | 15.70 | 0 | 0 | 0 | |
| 24/06/2026 |
15.70
|
700 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 | |
| 23/06/2026 |
15.89
|
11,000 | 15.80 | 15.89 | 15.80 | 0 | 0 | 0 | |
| 22/06/2026 |
15.99
|
10,300 | 15.89 | 15.99 | 15.89 | 0 | 0 | 0 | |
| 19/06/2026 |
15.80
|
6,900 | 15.99 | 15.99 | 15.80 | 0 | 0 | 0 | |
| 18/06/2026 |
16.28
|
7,900 | 16.18 | 16.28 | 16.18 | 0 | 0 | 0 | |
| 17/06/2026 |
16.28
|
12,000 | 15.99 | 16.28 | 15.99 | 0 | 0 | 0 | |
| 16/06/2026 |
15.80
|
14,300 | 15.70 | 15.80 | 15.70 | 0 | 0 | 0 | |
| 15/06/2026 |
15.89
|
5,500 | 15.89 | 15.89 | 15.89 | 0 | 0 | 0 | |
| 12/06/2026 |
15.32
|
2,700 | 15.32 | 15.32 | 15.32 | 0 | 0 | 0 | |
| 11/06/2026 |
15.22
|
12,400 | 15.22 | 15.32 | 15.22 | 0 | 0 | 0 | |
| 10/06/2026 |
15.22
|
5,200 | 16.18 | 16.18 | 15.13 | 0 | 0 | 0 | |
| 09/06/2026 |
15.03
|
20,400 | 15.22 | 15.22 | 15.03 | 0 | 0 | 0 | |
| 08/06/2026 |
15.22
|
12,100 | 15.32 | 15.32 | 15.22 | 0 | 0 | 0 | |
| 05/06/2026 |
15.32
|
100 | 15.32 | 15.32 | 15.32 | 0 | 0 | 0 | |
| 04/06/2026 |
15.22
|
5,100 | 15.22 | 15.22 | 15.22 | 0 | 0 | 0 | |
| 03/06/2026 |
15.22
|
2,700 | 15.32 | 15.32 | 15.22 | 0 | 0 | 0 | |
| 02/06/2026 |
15.22
|
14,300 | 15.22 | 15.22 | 15.22 | 0 | 0 | 0 | |
| 01/06/2026 |
15.32
|
7,200 | 15.22 | 15.32 | 15.03 | 0 | 0 | 0 | |
| 29/05/2026 |
15.51
|
2,400 | 15.13 | 15.51 | 15.13 | 0 | 0 | 0 | |
| 28/05/2026 |
15.13
|
900 | 14.84 | 15.13 | 14.84 | 0 | 0 | 0 | |
| 27/05/2026 |
14.94
|
3,200 | 14.75 | 15.13 | 14.75 | 0 | 0 | 0 | |
| 26/05/2026 |
14.46
|
2,000 | 14.75 | 14.84 | 14.46 | 0 | 0 | 0 | |
| 25/05/2026 |
14.46
|
1,100 | 15.03 | 15.03 | 14.36 | 0 | 0 | 0 | |
| 22/05/2026 |
15.03
|
5,000 | 14.55 | 15.03 | 14.55 | 0 | 0 | 0 | |
| 21/05/2026 |
14.36
|
5,100 | 14.36 | 14.36 | 14.36 | 0 | 0 | 0 | |
| 20/05/2026 |
14.55
|
1,400 | 14.55 | 14.75 | 14.55 | 0 | 0 | 0 | |
| 19/05/2026 |
14.84
|
400 | 14.75 | 14.84 | 14.75 | 0 | 0 | 0 | |
| 18/05/2026 |
14.75
|
2,400 | 14.36 | 14.75 | 14.36 | 0 | 0 | 0 | |
| 15/05/2026 |
14.75
|
600 | 15.03 | 15.03 | 14.75 | 0 | 0 | 0 | |
| 14/05/2026 |
14.94
|
10,800 | 14.94 | 14.94 | 14.84 | 0 | 0 | 0 | |
| 13/05/2026 |
15.22
|
1,800 | 15.22 | 15.22 | 15.22 | 0 | 0 | 0 | |
| 12/05/2026 |
15.22
|
11,800 | 15.03 | 15.22 | 15.03 | 0 | 0 | 0 | |
| 11/05/2026 |
15.03
|
1,500 | 15.03 | 15.03 | 15.03 | 0 | 0 | 0 | |
| 08/05/2026 |
15.03
|
8,800 | 15.03 | 15.03 | 15.03 | 0 | 0 | 0 | |
| 07/05/2026 |
15.13
|
9,800 | 15.13 | 15.13 | 15.03 | 0 | 0 | 0 | |
| 06/05/2026 |
15.22
|
1,700 | 15.03 | 15.22 | 15.03 | 0 | 0 | 0 | |
| 05/05/2026 |
15.03
|
12,500 | 15.03 | 15.13 | 15.03 | 0 | 0 | 0 | |
| 04/05/2026 |
15.13
|
12,200 | 15.03 | 15.13 | 15.03 | 0 | 0 | 0 | |