| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-17) |
-2.40 | -14.81% | 9,200 | 0 | 0 |
10.30
16.20
13.80
|
|
2 tháng
(2026-07-20) |
-2.40 | -14.81% | 10,200 | 0 | 0 |
10.30
16.20
13.80
|
|
3 tháng
(2026-06-18) |
-2.40 | -14.81% | 20,200 | 0 | 0 |
9.20
16.20
13.80
|
|
6 tháng
(2026-03-20) |
-0.93 | -6.30% | 31,300 | 0 | 0 |
9.20
16.20
13.80
|
|
12 tháng
(2025-09-22) |
-0.93 | -6.30% | 72,700 | 0 | 0 |
7.91
16.20
13.80
|
|
24 tháng
(2024-09-26) |
0.39 | 2.89% | 254,968 | 0 | 0 |
7.29
16.20
13.80
|
|
36 tháng
(2023-10-02) |
3.40 | 32.73% | 332,460 | 0 | 0 |
7.29
16.20
13.80
|
|
60 tháng
(2021-10-12) |
0.55 | 4.18% | 584,861 | -15,000 | -0.2 |
7.29
16.80
13.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 17/09/2026 |
13.80
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 | |
| 16/09/2026 |
13.80
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 | |
| 15/09/2026 |
13.80
|
2,000 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 | |
| 14/09/2026 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 | |
| 11/09/2026 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 | |
| 10/09/2026 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 | |
| 09/09/2026 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 | |
| 08/09/2026 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 | |
| 07/09/2026 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 | |
| 04/09/2026 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 | |
| 03/09/2026 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 | |
| 02/09/2026 |
10.50
|
9,100 | 10.10 | 10.80 | 10.10 | 0 | 0 | 0 | |
| 01/09/2026 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 | |
| 31/08/2026 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 | |
| 28/08/2026 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 | |
| 27/08/2026 |
16.20
|
200 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 | |
| 26/08/2026 |
14.10
|
3,100 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 | |
| 25/08/2026 |
12.30
|
0 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 | |
| 24/08/2026 |
12.30
|
0 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 | |
| 21/08/2026 |
12.30
|
0 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 | |
| 20/08/2026 |
12.30
|
0 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 | |
| 19/08/2026 |
12.30
|
0 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 | |
| 18/08/2026 |
12.30
|
0 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 | |
| 17/08/2026 |
12.30
|
0 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 | |
| 14/08/2026 |
12.30
|
0 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 | |
| 13/08/2026 |
12.30
|
0 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 | |
| 12/08/2026 |
12.30
|
0 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 | |
| 11/08/2026 |
12.30
|
0 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 | |
| 10/08/2026 |
12.30
|
0 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 | |
| 07/08/2026 |
12.30
|
0 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 | |
| 06/08/2026 |
12.30
|
0 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 | |
| 05/08/2026 |
12.30
|
0 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 | |
| 04/08/2026 |
12.30
|
0 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 | |
| 03/08/2026 |
12.30
|
0 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 | |
| 31/07/2026 |
12.30
|
0 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 | |
| 30/07/2026 |
12.30
|
0 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 | |
| 29/07/2026 |
12.30
|
0 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 | |
| 28/07/2026 |
12.30
|
0 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 | |
| 27/07/2026 |
12.30
|
1,200 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 | |
| 24/07/2026 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 | |
| 23/07/2026 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 | |
| 22/07/2026 |
12
|
100 | 12 | 12 | 12 | 0 | 0 | 0 | |
| 21/07/2026 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
| 20/07/2026 |
13.30
|
4,200 | 14 | 14.10 | 13.20 | 0 | 0 | 0 | |
| 17/07/2026 |
15
|
2,200 | 15.50 | 15.50 | 15 | 0 | 0 | 0 | |
| 16/07/2026 |
15.50
|
31,800 | 13.50 | 15.50 | 13.50 | 0 | 0 | 0 | |
| 15/07/2026 |
13.50
|
300 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
| 14/07/2026 |
13.50
|
16,900 | 13.50 | 13.50 | 12.50 | 0 | 0 | 0 | |
| 13/07/2026 |
12
|
95,500 | 10.50 | 12 | 10.50 | 0 | 0 | 0 | |
| 10/07/2026 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
| 09/07/2026 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
| 08/07/2026 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
| 07/07/2026 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
| 06/07/2026 |
10.50
|
2,000 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
| 03/07/2026 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 | |
| 02/07/2026 |
9.20
|
10,000 | 10.10 | 10.10 | 9.20 | 0 | 0 | 0 | |
| 01/07/2026 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 | |
| 30/06/2026 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 | |
| 29/06/2026 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 | |
| 26/06/2026 |
10.70
|
8,000 | 10.10 | 10.70 | 10 | 0 | 0 | 0 | |
| 25/06/2026 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
| 24/06/2026 |
10.50
|
2,100 | 10.60 | 10.60 | 10.50 | 0 | 0 | 0 | |
| 23/06/2026 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 | |
| 22/06/2026 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 | |
| 19/06/2026 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 | |
| 18/06/2026 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 | |
| 17/06/2026 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 | |
| 16/06/2026 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 | |
| 15/06/2026 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 | |
| 12/06/2026 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 | |
| 11/06/2026 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 | |
| 10/06/2026 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 | |
| 09/06/2026 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 | |
| 08/06/2026 |
10.90
|
1,000 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 | |
| 05/06/2026 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
| 04/06/2026 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
| 03/06/2026 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
| 02/06/2026 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
| 01/06/2026 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
| 29/05/2026 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
| 28/05/2026 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
| 27/05/2026 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
| 26/05/2026 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
| 25/05/2026 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
| 22/05/2026 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
| 21/05/2026 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
| 20/05/2026: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 20/05/2026 |
10.50
|
4,800 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
| 19/05/2026 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 | |
| 18/05/2026 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 | |
| 15/05/2026 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 | |
| 14/05/2026 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 | |
| 13/05/2026 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 | |
| 12/05/2026 |
10
|
5,000 | 10 | 10 | 10 | 0 | 0 | 0 | |
| 11/05/2026 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 | |
| 08/05/2026 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 | |
| 07/05/2026 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 | |
| 06/05/2026 |
10
|
100 | 10 | 10 | 10 | 0 | 0 | 0 | |
| 05/05/2026 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 | |
| 04/05/2026 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 | |
| 01/05/2026 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 | |
| 30/04/2026 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 | |