| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
1.50 | 10% | 11,900 | 0 | 0 |
15
17.50
16.50
|
|
2 tháng
(2026-04-13) |
-0.70 | -4.07% | 18,700 | 0 | 0 |
14.70
17.50
16.50
|
|
3 tháng
(2026-03-16) |
0.07 | 0.44% | 21,900 | 0 | 0 |
14.70
17.50
16.50
|
|
6 tháng
(2025-12-15) |
-2.34 | -12.43% | 54,800 | 0 | 0 |
14.20
28.51
16.50
|
|
12 tháng
(2025-06-17) |
8.67 | 110.81% | 61,400 | 0 | 0 |
7.83
28.51
16.50
|
|
24 tháng
(2024-06-24) |
8.63 | 109.77% | 61,400 | 0 | 0 |
7.83
28.51
16.50
|
|
36 tháng
(2023-06-28) |
9.94 | 151.64% | 95,700 | 0 | 0 |
6.56
28.51
16.50
|
|
60 tháng
(2021-07-08) |
9.94 | 151.64% | 95,700 | 0 | 0 |
6.56
28.51
16.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 12/06/2026 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 11/06/2026 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 10/06/2026 |
16.50
|
100 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 09/06/2026 |
15.70
|
0 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 | |
| 08/06/2026 |
15.70
|
0 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 | |
| 05/06/2026 |
15.70
|
300 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 | |
| 04/06/2026 |
15.80
|
800 | 15.90 | 15.90 | 15.60 | 0 | 0 | 0 | |
| 03/06/2026 |
17.50
|
500 | 14.30 | 17.50 | 14.20 | 0 | 0 | 0 | |
| 02/06/2026 |
16.50
|
900 | 16.60 | 16.60 | 16.50 | 0 | 0 | 0 | |
| 01/06/2026 |
16.60
|
300 | 17 | 17 | 13.60 | 0 | 0 | 0 | |
| 29/05/2026 |
15.10
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 | |
| 28/05/2026 |
15.10
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 | |
| 27/05/2026 |
15.10
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 | |
| 26/05/2026 |
15.10
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 | |
| 25/05/2026 |
15.10
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 | |
| 22/05/2026 |
15.10
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 | |
| 21/05/2026 |
15.10
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 | |
| 20/05/2026 |
15.10
|
100 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 | |
| 19/05/2026 |
15.10
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 | |
| 18/05/2026 |
15
|
4,000 | 15.50 | 15.50 | 14.90 | 0 | 0 | 0 | |
| 15/05/2026 |
15
|
500 | 15.20 | 15.20 | 15 | 0 | 0 | 0 | |
| 14/05/2026 |
17
|
4,200 | 15.10 | 17 | 13 | 0 | 0 | 0 | |
| 13/05/2026 |
15
|
200 | 15 | 15 | 15 | 0 | 0 | 0 | |
| 12/05/2026 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 11/05/2026 |
17
|
100 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 08/05/2026 |
15.80
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 | |
| 07/05/2026 |
15.80
|
500 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 | |
| 06/05/2026 |
15.80
|
1,300 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 | |
| 05/05/2026 |
15.60
|
3,800 | 16.10 | 16.10 | 15.60 | 0 | 0 | 0 | |
| 04/05/2026 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 | |
| 29/04/2026 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 | |
| 28/04/2026 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 | |
| 24/04/2026 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 | |
| 23/04/2026 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 | |
| 22/04/2026 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 | |
| 21/04/2026 |
15.60
|
100 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 | |
| 20/04/2026 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
| 17/04/2026 |
14.70
|
200 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
| 16/04/2026 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 15/04/2026: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
| 15/04/2026 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 14/04/2026 |
17.20
|
200 | 16.81 | 17.20 | 16.81 | 0 | 0 | 0 | |
| 13/04/2026 |
17.20
|
600 | 16.43 | 17.20 | 16.43 | 0 | 0 | 0 | |
| 10/04/2026 |
16.43
|
300 | 16.43 | 16.43 | 16.43 | 0 | 0 | 0 | |
| 09/04/2026 |
16.14
|
0 | 16.14 | 16.14 | 16.14 | 0 | 0 | 0 | |
| 08/04/2026 |
16.33
|
300 | 15.94 | 16.33 | 15.94 | 0 | 0 | 0 | |
| 07/04/2026 |
17.39
|
100 | 17.39 | 17.39 | 17.39 | 0 | 0 | 0 | |
| 06/04/2026 |
16.43
|
100 | 16.43 | 16.43 | 16.43 | 0 | 0 | 0 | |
| 03/04/2026 |
16.91
|
300 | 16.81 | 16.91 | 16.81 | 0 | 0 | 0 | |
| 02/04/2026 |
16.14
|
0 | 16.14 | 16.14 | 16.14 | 0 | 0 | 0 | |
| 01/04/2026 |
16.14
|
0 | 16.14 | 16.14 | 16.14 | 0 | 0 | 0 | |
| 31/03/2026 |
16.14
|
0 | 16.14 | 16.14 | 16.14 | 0 | 0 | 0 | |
| 30/03/2026 |
16.14
|
0 | 16.14 | 16.14 | 16.14 | 0 | 0 | 0 | |
| 27/03/2026 |
16.23
|
200 | 16.04 | 16.23 | 16.04 | 0 | 0 | 0 | |
| 26/03/2026 |
16.43
|
700 | 15.94 | 16.43 | 15.94 | 0 | 0 | 0 | |
| 25/03/2026 |
15.94
|
200 | 15.94 | 15.94 | 15.94 | 0 | 0 | 0 | |
| 24/03/2026 |
16.43
|
0 | 16.43 | 16.43 | 16.43 | 0 | 0 | 0 | |
| 23/03/2026 |
16.43
|
100 | 16.43 | 16.43 | 16.43 | 0 | 0 | 0 | |
| 20/03/2026 |
16.43
|
200 | 16.43 | 16.43 | 16.43 | 0 | 0 | 0 | |
| 19/03/2026 |
16.43
|
0 | 16.43 | 16.43 | 16.43 | 0 | 0 | 0 | |
| 18/03/2026 |
16.43
|
200 | 16.43 | 16.43 | 16.43 | 0 | 0 | 0 | |
| 17/03/2026 |
16.43
|
100 | 16.43 | 16.43 | 16.43 | 0 | 0 | 0 | |
| 16/03/2026 |
16.43
|
400 | 16.43 | 16.43 | 16.43 | 0 | 0 | 0 | |
| 13/03/2026 |
16.43
|
0 | 16.43 | 16.43 | 16.43 | 0 | 0 | 0 | |
| 12/03/2026 |
16.43
|
0 | 16.43 | 16.43 | 16.43 | 0 | 0 | 0 | |
| 11/03/2026 |
16.43
|
100 | 16.43 | 16.43 | 16.43 | 0 | 0 | 0 | |
| 10/03/2026 |
16.43
|
100 | 16.43 | 16.43 | 16.43 | 0 | 0 | 0 | |
| 09/03/2026 |
16.43
|
300 | 16.43 | 16.43 | 16.43 | 0 | 0 | 0 | |
| 06/03/2026 |
16.81
|
200 | 16.43 | 16.81 | 16.43 | 0 | 0 | 0 | |
| 05/03/2026 |
16.81
|
0 | 16.81 | 16.81 | 16.81 | 0 | 0 | 0 | |
| 04/03/2026 |
16.81
|
100 | 16.81 | 16.81 | 16.81 | 0 | 0 | 0 | |
| 03/03/2026 |
14.20
|
500 | 16.43 | 16.43 | 14.20 | 0 | 0 | 0 | |
| 02/03/2026 |
16.43
|
500 | 16.52 | 16.52 | 16.43 | 0 | 0 | 0 | |
| 27/02/2026 |
16.52
|
400 | 16.52 | 16.52 | 16.52 | 0 | 0 | 0 | |
| 26/02/2026 |
16.43
|
700 | 17.39 | 17.39 | 16.43 | 0 | 0 | 0 | |
| 25/02/2026 |
17.39
|
0 | 17.39 | 17.39 | 17.39 | 0 | 0 | 0 | |
| 24/02/2026 |
17.39
|
100 | 17.39 | 17.39 | 17.39 | 0 | 0 | 0 | |
| 23/02/2026 |
17.59
|
100 | 17.59 | 17.59 | 17.59 | 0 | 0 | 0 | |
| 13/02/2026 |
15.46
|
200 | 15.46 | 15.46 | 15.46 | 0 | 0 | 0 | |
| 12/02/2026 |
17.88
|
600 | 18.07 | 18.07 | 17.88 | 0 | 0 | 0 | |
| 11/02/2026 |
15.75
|
200 | 15.75 | 15.75 | 15.75 | 0 | 0 | 0 | |
| 10/02/2026 |
18.36
|
100 | 18.36 | 18.36 | 18.36 | 0 | 0 | 0 | |
| 09/02/2026 |
18.75
|
100 | 18.75 | 18.75 | 18.75 | 0 | 0 | 0 | |
| 06/02/2026 |
16.43
|
100 | 16.43 | 16.43 | 16.43 | 0 | 0 | 0 | |
| 05/02/2026 |
16.43
|
100 | 16.43 | 16.43 | 16.43 | 0 | 0 | 0 | |
| 04/02/2026 |
18.07
|
100 | 18.07 | 18.07 | 18.07 | 0 | 0 | 0 | |
| 03/02/2026 |
15.94
|
700 | 16.62 | 16.62 | 15.94 | 0 | 0 | 0 | |
| 02/02/2026 |
15.46
|
1,000 | 17.59 | 17.59 | 15.46 | 0 | 0 | 0 | |
| 30/01/2026 |
16.62
|
0 | 16.62 | 16.62 | 16.62 | 0 | 0 | 0 | |
| 29/01/2026 |
16.62
|
0 | 16.62 | 16.62 | 16.62 | 0 | 0 | 0 | |
| 28/01/2026 |
16.62
|
0 | 16.62 | 16.62 | 16.62 | 0 | 0 | 0 | |
| 27/01/2026 |
16.62
|
0 | 16.62 | 16.62 | 16.62 | 0 | 0 | 0 | |
| 26/01/2026 |
16.43
|
1,400 | 17.39 | 17.39 | 16.43 | 0 | 0 | 0 | |
| 23/01/2026 |
19.33
|
200 | 19.33 | 19.33 | 19.33 | 0 | 0 | 0 | |
| 22/01/2026 |
21.74
|
0 | 21.74 | 21.74 | 21.74 | 0 | 0 | 0 | |
| 21/01/2026 |
21.74
|
100 | 21.74 | 21.74 | 21.74 | 0 | 0 | 0 | |
| 20/01/2026 |
22.42
|
0 | 22.42 | 22.42 | 22.42 | 0 | 0 | 0 | |
| 19/01/2026 |
22.42
|
0 | 22.42 | 22.42 | 22.42 | 0 | 0 | 0 | |
| 16/01/2026 |
22.42
|
0 | 22.42 | 22.42 | 22.42 | 0 | 0 | 0 | |
| 15/01/2026 |
22.42
|
100 | 22.42 | 22.42 | 22.42 | 0 | 0 | 0 | |
| 14/01/2026 |
19.62
|
0 | 19.62 | 19.62 | 19.62 | 0 | 0 | 0 | |