| 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) |
-0.20 | -1.27% | 4,200 | 100 | 0 |
15.40
15.80
15.60
|
|
2 tháng
(2026-07-13) |
1.20 | 8.33% | 17,000 | 100 | 0 |
14.40
16.50
15.60
|
|
3 tháng
(2026-06-15) |
1.10 | 7.59% | 28,400 | 100 | 0 |
14.40
16.50
15.60
|
|
6 tháng
(2026-03-16) |
2.42 | 18.32% | 151,600 | -1,900 | 0 |
12.73
16.50
15.60
|
|
12 tháng
(2025-09-16) |
2.32 | 17.51% | 306,700 | -1,900 | 0 |
12.73
16.50
15.60
|
|
24 tháng
(2024-09-23) |
5.31 | 51.65% | 843,086 | 900 | 0.0 |
8.88
16.50
15.60
|
|
36 tháng
(2023-09-27) |
5.73 | 57.99% | 864,292 | 900 | 0.0 |
8.88
16.50
15.60
|
|
60 tháng
(2021-10-07) |
6.12 | 64.58% | 989,590 | 900 | 0.0 |
4.95
16.50
15.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 14/09/2026 |
16
|
1,200 | 16 | 16 | 15.80 | 0 | 0 | 0 | |
| 11/09/2026 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 | |
| 10/09/2026 |
15.60
|
2,100 | 16.40 | 16.40 | 15.60 | 0 | 0 | 0 | |
| 09/09/2026 |
15.40
|
1,000 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 | |
| 08/09/2026 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 | |
| 07/09/2026 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 | |
| 04/09/2026 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 | |
| 03/09/2026 |
15.60
|
100 | 15.60 | 15.60 | 15.60 | 100 | 0 | 0 | |
| 28/08/2026 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 | |
| 27/08/2026 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 | |
| 26/08/2026 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 | |
| 25/08/2026 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 | |
| 24/08/2026 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 | |
| 21/08/2026 |
15.60
|
1,000 | 15.40 | 15.60 | 15.40 | 0 | 0 | 0 | |
| 20/08/2026 |
15.80
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 | |
| 19/08/2026 |
15.80
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 | |
| 18/08/2026 |
15.80
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 | |
| 17/08/2026 |
15.80
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 | |
| 14/08/2026 |
15.80
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 | |
| 13/08/2026 |
15.80
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 | |
| 12/08/2026 |
15.80
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 | |
| 11/08/2026 |
15.80
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 | |
| 10/08/2026 |
15.80
|
1,000 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 | |
| 07/08/2026 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 | |
| 06/08/2026 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 | |
| 05/08/2026 |
15.50
|
4,500 | 15.90 | 15.90 | 15.50 | 0 | 0 | 0 | |
| 04/08/2026 |
16.40
|
2,100 | 15.80 | 16.40 | 15.80 | 0 | 0 | 0 | |
| 03/08/2026 |
16.50
|
1,400 | 15.50 | 16.50 | 15.50 | 0 | 0 | 0 | |
| 31/07/2026 |
15.40
|
100 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 | |
| 30/07/2026 |
15.80
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 | |
| 29/07/2026 |
15.80
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 | |
| 28/07/2026 |
15.80
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 | |
| 27/07/2026 |
15.80
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 | |
| 24/07/2026 |
15.80
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 | |
| 23/07/2026 |
15.80
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 | |
| 22/07/2026 |
15.80
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 | |
| 21/07/2026 |
16
|
400 | 15.50 | 16 | 15.50 | 0 | 0 | 0 | |
| 20/07/2026 |
15.20
|
3,300 | 15 | 15.20 | 15 | 0 | 0 | 0 | |
| 17/07/2026 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 | |
| 16/07/2026 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 | |
| 15/07/2026 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 | |
| 14/07/2026 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 | |
| 13/07/2026 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 | |
| 10/07/2026 |
14.40
|
3,200 | 14.50 | 14.50 | 14.40 | 0 | 0 | 0 | |
| 09/07/2026 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 | |
| 08/07/2026 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 | |
| 07/07/2026 |
14.40
|
100 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 | |
| 06/07/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 03/07/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 02/07/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 01/07/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 30/06/2026 |
16
|
4,500 | 15.80 | 16 | 15.80 | 0 | 0 | 0 | |
| 29/06/2026 |
15.50
|
1,000 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
| 26/06/2026 |
15.20
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 | |
| 25/06/2026 |
15.20
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 | |
| 24/06/2026 |
15.20
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 | |
| 23/06/2026 |
15.20
|
1,800 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 | |
| 22/06/2026 |
14.50
|
600 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
| 19/06/2026 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
| 18/06/2026 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
| 17/06/2026 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
| 16/06/2026 |
14.50
|
100 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
| 15/06/2026 |
14.50
|
100 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
| 12/06/2026 |
14.50
|
500 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
| 11/06/2026 |
15.10
|
1,100 | 15 | 15.10 | 15 | 0 | 0 | 0 | |
| 10/06/2026 |
15
|
1,000 | 15 | 15 | 15 | 0 | 0 | 0 | |
| 09/06/2026 |
15
|
1,000 | 15.10 | 15.10 | 15 | 0 | 0 | 0 | |
| 08/06/2026 |
15.10
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 | |
| 05/06/2026: Cổ tức tiền mặt tỉ lệ: 14.512% | |||||||||
| 05/06/2026 |
15
|
1,900 | 16.30 | 16.30 | 15 | 0 | 0 | 0 | |
| 04/06/2026 |
14.55
|
3,400 | 14.82 | 15.00 | 14.55 | 0 | 0 | 0 | |
| 03/06/2026 |
14.82
|
1,600 | 14.73 | 14.82 | 14.73 | 0 | 0 | 0 | |
| 02/06/2026 |
14.73
|
0 | 14.73 | 14.73 | 14.73 | 0 | 0 | 0 | |
| 01/06/2026 |
14.73
|
1,800 | 14.91 | 14.91 | 14.55 | 0 | 0 | 0 | |
| 29/05/2026 |
14.82
|
900 | 14.82 | 14.82 | 14.82 | 0 | 0 | 0 | |
| 28/05/2026 |
14.82
|
600 | 14.64 | 14.82 | 14.64 | 0 | 0 | 0 | |
| 27/05/2026 |
14.64
|
700 | 14.64 | 14.64 | 14.64 | 0 | 0 | 0 | |
| 26/05/2026 |
14.64
|
400 | 14.64 | 14.64 | 14.64 | 0 | 0 | 0 | |
| 25/05/2026 |
14.64
|
0 | 14.64 | 14.64 | 14.64 | 0 | 0 | 0 | |
| 22/05/2026 |
14.64
|
0 | 14.64 | 14.64 | 14.64 | 0 | 0 | 0 | |
| 21/05/2026 |
14.64
|
0 | 14.64 | 14.64 | 14.64 | 0 | 0 | 0 | |
| 20/05/2026 |
14.64
|
1,000 | 14.64 | 14.64 | 14.64 | 0 | 0 | 0 | |
| 19/05/2026 |
14.55
|
1,000 | 14.55 | 14.55 | 14.55 | 0 | 0 | 0 | |
| 18/05/2026 |
14.55
|
1,100 | 14.55 | 14.55 | 14.55 | 0 | 0 | 0 | |
| 15/05/2026 |
14.55
|
2,100 | 14.55 | 14.55 | 14.55 | 0 | 0 | 0 | |
| 14/05/2026 |
13.82
|
3,100 | 13.82 | 13.82 | 13.64 | 0 | 0 | 0 | |
| 13/05/2026 |
14.55
|
1,000 | 14.55 | 14.55 | 14.55 | 0 | 0 | 0 | |
| 12/05/2026 |
14.55
|
100 | 14.55 | 14.55 | 14.55 | 0 | 0 | 0 | |
| 11/05/2026 |
14.37
|
0 | 14.37 | 14.37 | 14.37 | 0 | 0 | 0 | |
| 08/05/2026 |
14.37
|
1,900 | 14.37 | 14.37 | 14.37 | 0 | 0 | 0 | |
| 07/05/2026 |
14.37
|
0 | 14.37 | 14.37 | 14.37 | 0 | 0 | 0 | |
| 06/05/2026 |
14.37
|
1,200 | 14.00 | 14.37 | 14.00 | 0 | 0 | 0 | |
| 05/05/2026 |
15.09
|
0 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 | |
| 04/05/2026 |
15.09
|
100 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 | |
| 29/04/2026 |
14.09
|
300 | 14.09 | 14.09 | 14.09 | 0 | 0 | 0 | |
| 28/04/2026 |
13.82
|
4,900 | 14.55 | 14.55 | 13.18 | 0 | 0 | 0 | |
| 24/04/2026 |
14.82
|
1,900 | 14.91 | 14.91 | 14.73 | 0 | 0 | 0 | |
| 23/04/2026 |
15.00
|
4,100 | 14.91 | 15.00 | 14.91 | 0 | 1,000 | 0 | |
| 22/04/2026 |
15.28
|
10,500 | 14.82 | 15.37 | 14.82 | 0 | 500 | 0 | |
| 21/04/2026 |
14.82
|
8,400 | 14.82 | 14.91 | 14.82 | 0 | 0 | 0 | |
| 20/04/2026 |
14.82
|
10,000 | 13.82 | 15.00 | 13.82 | 0 | 500 | 0 | |
| 17/04/2026 |
13.37
|
12,500 | 13.37 | 13.64 | 13.37 | 0 | 0 | 0 | |