| 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) |
1.80 | 11.61% | 2,500 | 0 | 0 |
13.20
17.30
17.30
|
|
2 tháng
(2026-07-13) |
1.70 | 10.90% | 3,900 | 0 | 0 |
13.20
17.30
17.30
|
|
3 tháng
(2026-06-15) |
0.50 | 2.98% | 8,000 | 0 | 0 |
13.20
17.30
17.30
|
|
6 tháng
(2026-03-16) |
-1.18 | -6.39% | 33,700 | 0 | 0 |
12.32
18.67
17.30
|
|
12 tháng
(2025-09-16) |
0.78 | 4.72% | 48,600 | 0 | 0 |
12.32
27.81
17.30
|
|
24 tháng
(2024-09-23) |
3.17 | 22.39% | 101,869 | -10,000 | -0.2 |
12.32
27.81
17.30
|
|
36 tháng
(2023-09-27) |
1.90 | 12.30% | 152,477 | -7,000 | -0.1 |
12.32
27.81
17.30
|
|
60 tháng
(2021-10-07) |
8.06 | 87.25% | 1,894,458 | -13,200 | -0.2 |
8.88
27.81
17.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 14/09/2026 |
18.90
|
100 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 | |
| 11/09/2026 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 | |
| 10/09/2026 |
17.30
|
500 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 | |
| 09/09/2026 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 | |
| 08/09/2026 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 | |
| 07/09/2026 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 | |
| 04/09/2026 |
15.90
|
1,600 | 15.90 | 15.90 | 15.90 | 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
|
200 | 12.20 | 14.50 | 12.20 | 0 | 0 | 0 | |
| 25/08/2026 |
13.20
|
100 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 | |
| 24/08/2026 |
14.10
|
0 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 | |
| 21/08/2026 |
14.10
|
0 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 | |
| 20/08/2026 |
14.10
|
100 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 | |
| 19/08/2026 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
| 18/08/2026 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
| 17/08/2026 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
| 14/08/2026 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
| 13/08/2026 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
| 12/08/2026 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
| 11/08/2026 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
| 10/08/2026 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
| 07/08/2026 |
15.50
|
1,100 | 14.10 | 15.50 | 14.10 | 0 | 0 | 0 | |
| 06/08/2026 |
14.10
|
0 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 | |
| 05/08/2026 |
14.10
|
100 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 | |
| 04/08/2026 |
14.10
|
100 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 | |
| 03/08/2026 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 | |
| 31/07/2026 |
15.60
|
100 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 | |
| 30/07/2026 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 | |
| 29/07/2026 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 | |
| 28/07/2026 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 | |
| 27/07/2026 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 | |
| 24/07/2026 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 | |
| 23/07/2026 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 | |
| 22/07/2026 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 | |
| 21/07/2026 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 | |
| 20/07/2026 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 | |
| 17/07/2026 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 | |
| 16/07/2026 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 | |
| 15/07/2026 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 | |
| 14/07/2026 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 | |
| 13/07/2026 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 | |
| 10/07/2026 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 | |
| 09/07/2026 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 | |
| 08/07/2026 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 | |
| 07/07/2026 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 | |
| 06/07/2026 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 | |
| 03/07/2026 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 | |
| 02/07/2026 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 | |
| 01/07/2026 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 | |
| 30/06/2026 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 | |
| 29/06/2026 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 | |
| 26/06/2026 |
15.60
|
300 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 | |
| 25/06/2026 |
17
|
2,000 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 24/06/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 23/06/2026 |
16
|
1,400 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 22/06/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 19/06/2026 |
16
|
300 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 18/06/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 17/06/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 16/06/2026 |
16
|
100 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 15/06/2026: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
| 15/06/2026 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
| 12/06/2026 |
16.80
|
200 | 18.67 | 18.67 | 16.80 | 0 | 0 | 0 | |
| 11/06/2026 |
18.67
|
100 | 18.67 | 18.67 | 18.67 | 0 | 0 | 0 | |
| 10/06/2026 |
18.67
|
0 | 18.67 | 18.67 | 18.67 | 0 | 0 | 0 | |
| 09/06/2026 |
18.67
|
0 | 18.67 | 18.67 | 18.67 | 0 | 0 | 0 | |
| 08/06/2026 |
18.67
|
0 | 18.67 | 18.67 | 18.67 | 0 | 0 | 0 | |
| 05/06/2026 |
18.67
|
0 | 18.67 | 18.67 | 18.67 | 0 | 0 | 0 | |
| 04/06/2026 |
18.67
|
0 | 18.67 | 18.67 | 18.67 | 0 | 0 | 0 | |
| 03/06/2026 |
18.67
|
0 | 18.67 | 18.67 | 18.67 | 0 | 0 | 0 | |
| 02/06/2026 |
18.67
|
0 | 18.67 | 18.67 | 18.67 | 0 | 0 | 0 | |
| 01/06/2026 |
18.67
|
0 | 18.67 | 18.67 | 18.67 | 0 | 0 | 0 | |
| 29/05/2026 |
18.67
|
0 | 18.67 | 18.67 | 18.67 | 0 | 0 | 0 | |
| 28/05/2026 |
18.67
|
400 | 16.99 | 18.67 | 16.99 | 0 | 0 | 0 | |
| 27/05/2026 |
16.99
|
4,100 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 | |
| 26/05/2026 |
15.87
|
0 | 15.87 | 15.87 | 15.87 | 0 | 0 | 0 | |
| 25/05/2026 |
15.87
|
0 | 15.87 | 15.87 | 15.87 | 0 | 0 | 0 | |
| 22/05/2026 |
15.87
|
100 | 15.87 | 15.87 | 15.87 | 0 | 0 | 0 | |
| 21/05/2026 |
14.47
|
0 | 14.47 | 14.47 | 14.47 | 0 | 0 | 0 | |
| 20/05/2026 |
14.47
|
0 | 14.47 | 14.47 | 14.47 | 0 | 0 | 0 | |
| 19/05/2026 |
14.47
|
0 | 14.47 | 14.47 | 14.47 | 0 | 0 | 0 | |
| 18/05/2026 |
14.47
|
0 | 14.47 | 14.47 | 14.47 | 0 | 0 | 0 | |
| 15/05/2026 |
14.47
|
0 | 14.47 | 14.47 | 14.47 | 0 | 0 | 0 | |
| 14/05/2026 |
14.47
|
100 | 14.47 | 14.47 | 14.47 | 0 | 0 | 0 | |
| 13/05/2026 |
15.77
|
200 | 15.77 | 15.77 | 15.77 | 0 | 0 | 0 | |
| 12/05/2026 |
15.77
|
100 | 15.77 | 15.77 | 15.77 | 0 | 0 | 0 | |
| 11/05/2026 |
15.77
|
1,600 | 15.77 | 15.77 | 15.77 | 0 | 0 | 0 | |
| 08/05/2026 |
15.77
|
0 | 15.77 | 15.77 | 15.77 | 0 | 0 | 0 | |
| 07/05/2026 |
15.77
|
200 | 15.77 | 15.77 | 15.77 | 0 | 0 | 0 | |
| 06/05/2026 |
14.37
|
100 | 14.37 | 14.37 | 14.37 | 0 | 0 | 0 | |
| 05/05/2026 |
15.77
|
0 | 15.77 | 15.77 | 15.77 | 0 | 0 | 0 | |
| 04/05/2026 |
15.77
|
1,400 | 15.77 | 15.77 | 15.77 | 0 | 0 | 0 | |
| 29/04/2026 |
15.77
|
0 | 15.77 | 15.77 | 15.77 | 0 | 0 | 0 | |
| 28/04/2026 |
15.77
|
100 | 15.77 | 15.77 | 15.77 | 0 | 0 | 0 | |
| 24/04/2026 |
15.40
|
2,500 | 15.49 | 15.49 | 15.40 | 0 | 0 | 0 | |
| 23/04/2026 |
14.09
|
100 | 14.09 | 14.09 | 14.09 | 0 | 0 | 0 | |
| 22/04/2026 |
14.65
|
0 | 14.65 | 14.65 | 14.65 | 0 | 0 | 0 | |
| 21/04/2026 |
14.65
|
3,300 | 14.65 | 14.65 | 14.65 | 0 | 0 | 0 | |
| 20/04/2026 |
13.35
|
1,200 | 13.16 | 15.87 | 13.16 | 0 | 0 | 0 | |
| 17/04/2026 |
14.56
|
0 | 14.56 | 14.56 | 14.56 | 0 | 0 | 0 | |