| 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) |
-1.41 | -10.19% | 70,800 | -100 | 0 |
12.20
13.90
12.50
|
|
2 tháng
(2026-04-13) |
-2.71 | -17.95% | 209,600 | -100 | 0 |
12.20
15.21
12.50
|
|
3 tháng
(2026-03-16) |
-2.34 | -15.87% | 306,200 | -100 | 0 |
12.20
15.21
12.50
|
|
6 tháng
(2025-12-15) |
-2.25 | -15.37% | 1,258,400 | -200 | -0.0 |
12.20
16.76
12.50
|
|
12 tháng
(2025-06-17) |
-9.72 | -43.95% | 4,254,900 | -200 | -0.0 |
12.20
25.44
12.50
|
|
24 tháng
(2024-06-24) |
1.98 | 19.01% | 13,462,925 | -2,900 | -0.0 |
7.66
25.44
12.50
|
|
36 tháng
(2023-06-28) |
0.12 | 0.96% | 13,733,257 | -21,500 | -0.2 |
6.07
25.44
12.50
|
|
60 tháng
(2021-07-08) |
2.86 | 29.95% | 14,721,162 | -29,119 | -0.1 |
6.07
25.44
12.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 12/06/2026 |
12.50
|
2,600 | 12.40 | 12.50 | 12.40 | 0 | 0 | 0 | |
| 11/06/2026 |
12.40
|
300 | 12.30 | 12.40 | 12.30 | 0 | 0 | 0 | |
| 10/06/2026 |
12.30
|
400 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 | |
| 09/06/2026 |
12.20
|
200 | 12.50 | 12.50 | 12.20 | 0 | 0 | 0 | |
| 08/06/2026 |
12.50
|
2,800 | 12.50 | 12.50 | 12.20 | 0 | 0 | 0 | |
| 05/06/2026 |
13.80
|
500 | 13.60 | 13.80 | 13.50 | 0 | 0 | 0 | |
| 04/06/2026 |
13.60
|
2,900 | 13.70 | 13.70 | 13.50 | 0 | 0 | 0 | |
| 03/06/2026 |
13.70
|
7,100 | 13.50 | 13.70 | 13.50 | 0 | 0 | 0 | |
| 02/06/2026 |
13.60
|
2,200 | 13.30 | 13.60 | 13.30 | 0 | 0 | 0 | |
| 01/06/2026 |
13.50
|
2,000 | 13.30 | 13.50 | 13.30 | 0 | 0 | 0 | |
| 29/05/2026 |
13.40
|
3,800 | 13.30 | 13.40 | 13.20 | 0 | 0 | 0 | |
| 28/05/2026 |
13.30
|
6,100 | 13.10 | 13.30 | 13 | 0 | 0 | 0 | |
| 27/05/2026 |
13.20
|
1,400 | 13.10 | 13.30 | 13.10 | 0 | 100 | 0 | |
| 26/05/2026 |
13
|
1,900 | 13.30 | 13.40 | 13 | 0 | 0 | 0 | |
| 25/05/2026 |
13.40
|
2,300 | 13.30 | 13.40 | 13.30 | 0 | 0 | 0 | |
| 22/05/2026 |
13.40
|
3,800 | 13.40 | 13.40 | 13.30 | 0 | 0 | 0 | |
| 21/05/2026 |
13.60
|
2,800 | 13.50 | 13.60 | 13.20 | 0 | 0 | 0 | |
| 20/05/2026 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
| 19/05/2026 |
13.50
|
2,000 | 13.60 | 13.60 | 13.50 | 0 | 0 | 0 | |
| 18/05/2026 |
13.80
|
200 | 13.60 | 13.80 | 13.60 | 0 | 0 | 0 | |
| 15/05/2026: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 15/05/2026 |
13.70
|
4,800 | 13.60 | 13.90 | 13.60 | 0 | 0 | 0 | |
| 14/05/2026 |
13.90
|
14,800 | 13.81 | 13.90 | 13.81 | 0 | 0 | 0 | |
| 13/05/2026 |
13.81
|
8,500 | 13.71 | 13.81 | 13.71 | 0 | 0 | 0 | |
| 12/05/2026 |
13.71
|
3,500 | 13.62 | 13.71 | 13.62 | 0 | 0 | 0 | |
| 11/05/2026 |
13.62
|
14,700 | 13.81 | 13.90 | 13.62 | 0 | 0 | 0 | |
| 08/05/2026 |
13.81
|
5,000 | 13.62 | 13.90 | 13.62 | 0 | 0 | 0 | |
| 07/05/2026 |
13.81
|
19,100 | 13.62 | 13.81 | 13.62 | 0 | 0 | 0 | |
| 06/05/2026 |
13.71
|
4,900 | 13.71 | 13.71 | 13.71 | 0 | 0 | 0 | |
| 05/05/2026 |
13.71
|
5,300 | 13.71 | 13.90 | 13.62 | 0 | 0 | 0 | |
| 04/05/2026 |
13.71
|
10,000 | 13.99 | 13.99 | 13.62 | 0 | 0 | 0 | |
| 29/04/2026 |
13.71
|
7,600 | 13.99 | 13.99 | 13.71 | 0 | 0 | 0 | |
| 28/04/2026 |
14.09
|
3,900 | 13.99 | 14.09 | 13.71 | 0 | 0 | 0 | |
| 24/04/2026 |
13.90
|
4,800 | 13.81 | 13.99 | 13.71 | 0 | 0 | 0 | |
| 23/04/2026 |
13.71
|
3,300 | 13.62 | 13.81 | 13.62 | 0 | 0 | 0 | |
| 22/04/2026 |
13.53
|
9,100 | 13.53 | 13.90 | 13.53 | 0 | 0 | 0 | |
| 21/04/2026 |
13.81
|
6,200 | 13.99 | 13.99 | 13.81 | 0 | 0 | 0 | |
| 20/04/2026 |
14.09
|
6,800 | 13.99 | 14.09 | 13.34 | 0 | 0 | 0 | |
| 17/04/2026 |
13.90
|
13,600 | 14.55 | 14.55 | 13.90 | 0 | 0 | 0 | |
| 16/04/2026 |
14.55
|
9,400 | 14.74 | 14.74 | 13.99 | 0 | 0 | 0 | |
| 15/04/2026 |
15.02
|
4,800 | 15.02 | 15.02 | 14.74 | 0 | 0 | 0 | |
| 14/04/2026 |
15.21
|
100 | 15.21 | 15.21 | 15.21 | 0 | 0 | 0 | |
| 13/04/2026 |
15.11
|
6,700 | 14.93 | 15.11 | 14.93 | 0 | 0 | 0 | |
| 10/04/2026 |
14.93
|
7,000 | 14.74 | 14.93 | 14.74 | 0 | 0 | 0 | |
| 09/04/2026 |
14.65
|
15,700 | 14.65 | 14.65 | 14.55 | 0 | 0 | 0 | |
| 08/04/2026 |
14.74
|
11,500 | 14.74 | 15.21 | 14.65 | 0 | 0 | 0 | |
| 07/04/2026 |
14.74
|
1,600 | 14.83 | 14.83 | 14.65 | 0 | 0 | 0 | |
| 06/04/2026 |
14.74
|
10,800 | 14.55 | 15.02 | 14.55 | 0 | 0 | 0 | |
| 03/04/2026 |
14.46
|
3,500 | 14.55 | 14.55 | 14.46 | 0 | 0 | 0 | |
| 02/04/2026 |
14.55
|
1,900 | 14.65 | 14.65 | 14.46 | 0 | 0 | 0 | |
| 01/04/2026 |
14.46
|
4,700 | 14.65 | 14.74 | 14.46 | 0 | 0 | 0 | |
| 31/03/2026 |
14.55
|
9,800 | 14.74 | 14.74 | 14.55 | 0 | 0 | 0 | |
| 30/03/2026 |
14.55
|
300 | 14.65 | 14.65 | 14.55 | 0 | 0 | 0 | |
| 27/03/2026 |
14.65
|
100 | 14.65 | 14.65 | 14.65 | 0 | 0 | 0 | |
| 26/03/2026 |
14.83
|
200 | 14.83 | 14.83 | 14.83 | 0 | 0 | 0 | |
| 25/03/2026 |
14.93
|
3,900 | 14.65 | 14.93 | 14.65 | 0 | 0 | 0 | |
| 24/03/2026 |
14.93
|
1,400 | 14.93 | 14.93 | 14.65 | 0 | 0 | 0 | |
| 23/03/2026 |
14.93
|
2,100 | 14.65 | 14.93 | 14.65 | 0 | 0 | 0 | |
| 20/03/2026 |
14.93
|
2,700 | 14.83 | 14.93 | 14.65 | 0 | 0 | 0 | |
| 19/03/2026 |
14.83
|
3,900 | 14.93 | 14.93 | 14.83 | 0 | 0 | 0 | |
| 18/03/2026 |
15.11
|
2,400 | 14.93 | 15.11 | 14.93 | 0 | 0 | 0 | |
| 17/03/2026: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 17/03/2026 |
15.21
|
5,200 | 15.21 | 15.21 | 14.55 | 0 | 0 | 0 | |
| 16/03/2026 |
14.74
|
7,900 | 14.92 | 15.09 | 14.65 | 0 | 0 | 0 | |
| 13/03/2026 |
15.18
|
1,200 | 15.09 | 15.27 | 15.09 | 0 | 0 | 0 | |
| 12/03/2026 |
15.27
|
21,100 | 14.74 | 15.35 | 14.39 | 0 | 0 | 0 | |
| 11/03/2026 |
14.30
|
13,500 | 14.39 | 14.65 | 14.04 | 0 | 0 | 0 | |
| 10/03/2026 |
14.04
|
25,300 | 13.86 | 14.56 | 13.86 | 0 | 0 | 0 | |
| 09/03/2026 |
13.42
|
66,000 | 14.56 | 14.74 | 13.34 | 0 | 0 | 0 | |
| 06/03/2026 |
14.74
|
800 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 | |
| 05/03/2026 |
14.74
|
17,400 | 14.83 | 14.92 | 14.48 | 0 | 0 | 0 | |
| 04/03/2026 |
14.56
|
29,300 | 14.74 | 14.92 | 14.39 | 0 | 0 | 0 | |
| 03/03/2026 |
14.92
|
1,400 | 14.92 | 14.92 | 14.92 | 0 | 0 | 0 | |
| 02/03/2026 |
14.92
|
18,600 | 15.27 | 15.27 | 14.48 | 0 | 0 | 0 | |
| 27/02/2026 |
15.35
|
12,800 | 15.18 | 15.35 | 15.00 | 0 | 0 | 0 | |
| 26/02/2026 |
15.27
|
4,600 | 15.35 | 15.35 | 15.18 | 0 | 0 | 0 | |
| 25/02/2026 |
15.53
|
2,500 | 15.27 | 15.53 | 15.27 | 0 | 0 | 0 | |
| 24/02/2026 |
15.27
|
3,500 | 15.35 | 15.35 | 15.27 | 0 | 0 | 0 | |
| 23/02/2026 |
15.35
|
2,200 | 15.44 | 15.44 | 15.35 | 0 | 0 | 0 | |
| 13/02/2026 |
15.44
|
3,700 | 15.35 | 15.44 | 15.35 | 0 | 0 | 0 | |
| 12/02/2026 |
15.53
|
100 | 15.53 | 15.53 | 15.53 | 0 | 0 | 0 | |
| 11/02/2026 |
15.35
|
10,200 | 15.44 | 15.70 | 15.35 | 0 | 0 | 0 | |
| 10/02/2026 |
15.79
|
8,200 | 15.62 | 15.79 | 15.27 | 0 | 0 | 0 | |
| 09/02/2026 |
15.53
|
18,600 | 16.14 | 16.14 | 15.27 | 0 | 0 | 0 | |
| 06/02/2026 |
15.18
|
33,300 | 15.44 | 15.44 | 15.18 | 0 | 0 | 0 | |
| 05/02/2026 |
15.79
|
0 | 15.79 | 15.79 | 15.79 | 0 | 0 | 0 | |
| 04/02/2026 |
15.79
|
5,700 | 15.88 | 15.88 | 15.53 | 0 | 0 | 0 | |
| 03/02/2026 |
15.79
|
10,300 | 15.79 | 15.79 | 15.79 | 0 | 0 | 0 | |
| 02/02/2026 |
16.06
|
7,100 | 15.88 | 16.06 | 15.79 | 0 | 0 | 0 | |
| 30/01/2026 |
16.14
|
12,300 | 15.88 | 16.23 | 15.88 | 0 | 0 | 0 | |
| 29/01/2026 |
16.23
|
24,200 | 15.79 | 16.41 | 15.79 | 0 | 0 | 0 | |
| 28/01/2026 |
16.14
|
16,600 | 16.14 | 16.23 | 15.79 | 0 | 0 | 0 | |
| 27/01/2026 |
16.14
|
18,000 | 16.06 | 16.32 | 15.79 | 0 | 0 | 0 | |
| 26/01/2026 |
16.06
|
37,700 | 16.06 | 16.06 | 15.79 | 0 | 0 | 0 | |
| 23/01/2026 |
15.88
|
17,300 | 15.97 | 16.06 | 15.79 | 0 | 0 | 0 | |
| 22/01/2026 |
15.79
|
26,900 | 15.97 | 16.14 | 15.79 | 0 | 0 | 0 | |
| 21/01/2026 |
16.06
|
23,000 | 15.88 | 16.06 | 15.79 | 0 | 0 | 0 | |
| 20/01/2026 |
15.79
|
47,500 | 15.35 | 15.97 | 15.18 | 0 | 0 | 0 | |
| 19/01/2026 |
15.35
|
35,400 | 15.88 | 15.88 | 15.18 | 0 | 0 | 0 | |
| 16/01/2026 |
16.32
|
3,300 | 16.14 | 16.32 | 16.14 | 0 | 0 | 0 | |
| 15/01/2026 |
16.23
|
23,800 | 15.97 | 16.23 | 15.79 | 0 | 0 | 0 | |
| 14/01/2026 |
16.14
|
22,800 | 15.88 | 16.32 | 15.79 | 0 | 0 | 0 | |