| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
0.10 | 0.70% | 10,900 | 200 | 0 |
14
14.50
14.30
|
|
2 tháng
(2026-07-13) |
0.30 | 2.14% | 30,900 | 5,200 | 0 |
14
14.50
14.30
|
|
3 tháng
(2026-06-15) |
0.30 | 2.14% | 46,500 | 5,600 | 0 |
13.50
14.50
14.30
|
|
6 tháng
(2026-03-16) |
1.82 | 14.62% | 111,800 | 8,500 | 0 |
12.19
14.50
14.30
|
|
12 tháng
(2025-09-16) |
1.92 | 15.50% | 206,400 | 17,400 | 0.1 |
11.14
14.50
14.30
|
|
24 tháng
(2024-09-23) |
3.11 | 27.81% | 576,893 | 15,300 | 0.1 |
10.82
14.58
14.30
|
|
36 tháng
(2023-09-27) |
4.47 | 45.43% | 1,047,698 | 16,000 | 0.1 |
9.12
17.27
14.30
|
|
60 tháng
(2021-10-07) |
-6.81 | -32.26% | 3,317,444 | 29,200 | 0.5 |
8.64
31.83
14.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 14/09/2026 |
14.30
|
0 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 | |
| 11/09/2026 |
14.30
|
2,200 | 13 | 14.30 | 12.90 | 0 | 100 | 0 | |
| 10/09/2026 |
14.30
|
100 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 | |
| 09/09/2026 |
14.30
|
0 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 | |
| 08/09/2026 |
14.30
|
200 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 | |
| 07/09/2026 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
| 04/09/2026 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
| 03/09/2026 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
| 28/08/2026 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
| 27/08/2026 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
| 26/08/2026 |
14.50
|
6,500 | 14.40 | 14.50 | 14.40 | 0 | 0 | 0 | |
| 25/08/2026 |
14.50
|
100 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
| 24/08/2026 |
14.20
|
0 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 | |
| 21/08/2026 |
14.20
|
2,100 | 14 | 14.20 | 14 | 0 | 0 | 0 | |
| 20/08/2026 |
14.10
|
100 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 | |
| 19/08/2026 |
14
|
100 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 18/08/2026 |
14
|
1,200 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 17/08/2026 |
14
|
100 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 14/08/2026 |
14
|
400 | 14 | 14 | 14 | 200 | 0 | 0 | |
| 13/08/2026 |
14.20
|
0 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 | |
| 12/08/2026 |
14.20
|
0 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 | |
| 11/08/2026 |
14.20
|
5,300 | 14.20 | 14.20 | 14.20 | 5,000 | 0 | 0 | |
| 10/08/2026 |
14.20
|
300 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 | |
| 07/08/2026 |
14
|
400 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 06/08/2026 |
14
|
1,000 | 14.30 | 14.30 | 14 | 0 | 0 | 0 | |
| 05/08/2026 |
14.30
|
0 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 | |
| 04/08/2026 |
14.30
|
0 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 | |
| 03/08/2026 |
14.30
|
100 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 | |
| 31/07/2026 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 30/07/2026 |
14
|
3,900 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 29/07/2026 |
14.30
|
0 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 | |
| 28/07/2026 |
14.30
|
100 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 | |
| 27/07/2026 |
14
|
100 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 24/07/2026 |
14
|
100 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 23/07/2026 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 22/07/2026 |
14
|
500 | 13.50 | 14 | 13.40 | 0 | 0 | 0 | |
| 21/07/2026 |
14.10
|
0 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 | |
| 20/07/2026 |
14.10
|
100 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 | |
| 17/07/2026 |
14
|
3,300 | 14.20 | 14.20 | 14 | 0 | 0 | 0 | |
| 16/07/2026 |
14
|
3,600 | 14 | 14 | 13.80 | 0 | 0 | 0 | |
| 15/07/2026 |
14
|
200 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 14/07/2026 |
14
|
700 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 13/07/2026 |
14
|
300 | 13.50 | 14 | 13.50 | 0 | 0 | 0 | |
| 10/07/2026 |
14.10
|
0 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 | |
| 09/07/2026 |
14.10
|
0 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 | |
| 08/07/2026 |
14.10
|
100 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 | |
| 07/07/2026 |
13.70
|
0 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 | |
| 06/07/2026 |
13.70
|
0 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 | |
| 03/07/2026 |
13.70
|
0 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 | |
| 02/07/2026 |
13.70
|
0 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 | |
| 01/07/2026 |
13.70
|
2,000 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 | |
| 30/06/2026 |
13.60
|
4,900 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 | |
| 29/06/2026 |
13.60
|
2,500 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 | |
| 26/06/2026 |
13.60
|
0 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 | |
| 25/06/2026 |
13.60
|
400 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 | |
| 24/06/2026 |
13.70
|
100 | 13.70 | 13.70 | 13.70 | 0 | 100 | 0 | |
| 23/06/2026 |
13.70
|
2,300 | 13.70 | 13.70 | 13.50 | 0 | 0 | 0 | |
| 22/06/2026 |
13.50
|
1,200 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
| 19/06/2026 |
14
|
100 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 18/06/2026: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
| 18/06/2026 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 17/06/2026 |
14
|
600 | 14 | 14 | 14 | 500 | 0 | 0 | |
| 16/06/2026 |
13.90
|
300 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 | |
| 15/06/2026 |
14
|
1,100 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 12/06/2026 |
14
|
400 | 13.33 | 14 | 13.33 | 0 | 0 | 0 | |
| 11/06/2026 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 10/06/2026 |
14
|
2,100 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 09/06/2026 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 08/06/2026 |
14
|
800 | 13.90 | 14.19 | 13.33 | 0 | 0 | 0 | |
| 05/06/2026 |
13.90
|
0 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 | |
| 04/06/2026 |
13.90
|
0 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 | |
| 03/06/2026 |
13.90
|
200 | 13.81 | 13.90 | 13.81 | 0 | 0 | 0 | |
| 02/06/2026 |
13.81
|
200 | 13.71 | 13.81 | 13.71 | 0 | 0 | 0 | |
| 01/06/2026 |
14.19
|
100 | 14.19 | 14.19 | 14.19 | 0 | 0 | 0 | |
| 29/05/2026 |
13.71
|
100 | 13.71 | 13.71 | 13.71 | 0 | 0 | 0 | |
| 28/05/2026 |
14.10
|
100 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 | |
| 27/05/2026 |
13.71
|
1,100 | 13.52 | 13.71 | 13.52 | 100 | 0 | 0 | |
| 26/05/2026 |
13.33
|
100 | 13.33 | 13.33 | 13.33 | 0 | 0 | 0 | |
| 25/05/2026 |
13.33
|
1,100 | 13.33 | 13.33 | 13.33 | 0 | 100 | 0 | |
| 22/05/2026 |
13.33
|
400 | 13.33 | 13.33 | 13.33 | 0 | 0 | 0 | |
| 21/05/2026 |
13.33
|
1,000 | 13.33 | 13.33 | 13.33 | 0 | 0 | 0 | |
| 20/05/2026 |
13.33
|
1,500 | 13.33 | 13.33 | 13.33 | 0 | 0 | 0 | |
| 19/05/2026 |
13.52
|
0 | 13.52 | 13.52 | 13.52 | 0 | 0 | 0 | |
| 18/05/2026 |
13.52
|
1,100 | 13.52 | 13.52 | 13.52 | 0 | 0 | 0 | |
| 15/05/2026 |
13.43
|
0 | 13.43 | 13.43 | 13.43 | 0 | 0 | 0 | |
| 14/05/2026 |
13.43
|
500 | 13.43 | 13.43 | 13.43 | 0 | 0 | 0 | |
| 13/05/2026 |
13.43
|
1,100 | 12.86 | 13.43 | 12.86 | 0 | 0 | 0 | |
| 12/05/2026 |
13.43
|
4,500 | 13.43 | 13.43 | 13.43 | 0 | 0 | 0 | |
| 11/05/2026 |
13.43
|
1,700 | 13.43 | 13.43 | 13.43 | 0 | 0 | 0 | |
| 08/05/2026 |
12.86
|
0 | 12.86 | 12.86 | 12.86 | 0 | 0 | 0 | |
| 07/05/2026 |
12.86
|
200 | 12.86 | 12.86 | 12.86 | 0 | 0 | 0 | |
| 06/05/2026 |
13.33
|
300 | 13.33 | 13.33 | 12.38 | 0 | 0 | 0 | |
| 05/05/2026 |
13.33
|
2,000 | 13.24 | 13.33 | 13.24 | 0 | 0 | 0 | |
| 04/05/2026 |
13.05
|
200 | 13.05 | 13.05 | 13.05 | 0 | 0 | 0 | |
| 29/04/2026 |
12.95
|
400 | 12.95 | 12.95 | 12.95 | 0 | 0 | 0 | |
| 28/04/2026 |
12.86
|
0 | 12.86 | 12.86 | 12.86 | 0 | 0 | 0 | |
| 24/04/2026 |
12.86
|
0 | 12.86 | 12.86 | 12.86 | 0 | 0 | 0 | |
| 23/04/2026 |
12.86
|
1,000 | 12.86 | 12.86 | 12.86 | 0 | 0 | 0 | |
| 22/04/2026 |
13.33
|
300 | 13.33 | 13.33 | 13.33 | 0 | 0 | 0 | |
| 21/04/2026 |
13.33
|
15,300 | 13.14 | 13.33 | 13.14 | 3,000 | 0 | 0 | |
| 20/04/2026 |
13.14
|
11,700 | 13.33 | 13.33 | 13.14 | 0 | 0 | 0 | |
| 17/04/2026 |
13.24
|
400 | 13.24 | 13.24 | 13.24 | 0 | 0 | 0 | |