| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-06) |
2.30 | 17.97% | 10,700 | 0 | 0 |
12.80
15.20
15.10
|
|
2 tháng
(2026-06-04) |
-0.50 | -3.21% | 112,300 | 0 | 0 |
12.80
15.60
15.10
|
|
3 tháng
(2026-05-05) |
6.36 | 72.72% | 229,700 | 0 | 0 |
8.74
15.60
15.10
|
|
6 tháng
(2026-02-04) |
2.49 | 19.77% | 236,900 | 0 | 0 |
8.74
15.60
15.10
|
|
12 tháng
(2025-08-08) |
3.45 | 29.59% | 272,500 | 0 | 0 |
8.74
17.48
15.10
|
|
24 tháng
(2024-08-13) |
5.89 | 63.91% | 306,162 | 0 | 0 |
5.83
17.48
15.10
|
|
36 tháng
(2023-08-21) |
5.93 | 64.64% | 360,378 | 0 | 0 |
5.83
17.48
15.10
|
|
60 tháng
(2021-08-30) |
7.98 | 111.99% | 685,642 | 0 | 0 |
4.94
17.48
15.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 04/08/2026 |
15.10
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 | |
| 03/08/2026 |
15.10
|
5,000 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 | |
| 31/07/2026 |
15.10
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 | |
| 30/07/2026 |
15.10
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 | |
| 29/07/2026 |
15.10
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 | |
| 28/07/2026 |
15.20
|
1,500 | 15.10 | 15.20 | 15.10 | 0 | 0 | 0 | |
| 27/07/2026 |
15.10
|
1,000 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 | |
| 24/07/2026 |
15.10
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 | |
| 23/07/2026 |
15.10
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 | |
| 22/07/2026 |
15.10
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 | |
| 21/07/2026 |
15.10
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 | |
| 20/07/2026 |
15
|
5,000 | 15 | 15.20 | 15 | 0 | 0 | 0 | |
| 17/07/2026 |
13.30
|
100 | 13.30 | 13.30 | 13.30 | 0 | 0 | 0 | |
| 16/07/2026 |
13.10
|
0 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 | |
| 15/07/2026 |
13
|
2,500 | 13.50 | 13.50 | 13 | 0 | 0 | 0 | |
| 14/07/2026 |
12.80
|
600 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 | |
| 13/07/2026 |
12.80
|
0 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 | |
| 10/07/2026 |
12.80
|
0 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 | |
| 09/07/2026 |
12.80
|
0 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 | |
| 08/07/2026 |
12.80
|
0 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 | |
| 07/07/2026 |
12.80
|
0 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 | |
| 06/07/2026 |
12.80
|
0 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 | |
| 03/07/2026 |
12.80
|
0 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 | |
| 02/07/2026 |
12.80
|
0 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 | |
| 01/07/2026 |
12.80
|
0 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 | |
| 30/06/2026 |
12.80
|
0 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 | |
| 29/06/2026 |
12.80
|
0 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 | |
| 26/06/2026 |
12.80
|
0 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 | |
| 25/06/2026 |
12.80
|
0 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 | |
| 24/06/2026 |
12.80
|
0 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 | |
| 23/06/2026 |
12.80
|
100 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 | |
| 22/06/2026 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 | |
| 19/06/2026 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 | |
| 18/06/2026 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 | |
| 17/06/2026 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 | |
| 16/06/2026 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 | |
| 15/06/2026 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 | |
| 12/06/2026 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 | |
| 11/06/2026 |
15
|
101,500 | 15 | 15 | 15 | 0 | 0 | 0 | |
| 10/06/2026 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 | |
| 09/06/2026 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 | |
| 08/06/2026 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 | |
| 05/06/2026 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 | |
| 04/06/2026 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 | |
| 03/06/2026 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 | |
| 02/06/2026 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 | |
| 01/06/2026 |
15.60
|
400 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 | |
| 29/05/2026 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
| 28/05/2026: Cổ tức tiền mặt tỉ lệ: 13% | |||||||||
| 28/05/2026 |
15.50
|
1,100 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
| 27/05/2026 |
15.00
|
101,700 | 12.61 | 15.00 | 12.61 | 0 | 0 | 0 | |
| 26/05/2026 |
14.82
|
0 | 14.82 | 14.82 | 14.82 | 0 | 0 | 0 | |
| 25/05/2026 |
14.82
|
0 | 14.82 | 14.82 | 14.82 | 0 | 0 | 0 | |
| 22/05/2026 |
14.82
|
0 | 14.82 | 14.82 | 14.82 | 0 | 0 | 0 | |
| 21/05/2026 |
14.26
|
1,800 | 14.91 | 14.91 | 14.26 | 0 | 0 | 0 | |
| 20/05/2026 |
15.18
|
600 | 15.18 | 15.18 | 15.18 | 0 | 0 | 0 | |
| 19/05/2026 |
14.72
|
400 | 14.72 | 14.72 | 14.72 | 0 | 0 | 0 | |
| 18/05/2026 |
12.88
|
2,300 | 14.17 | 14.17 | 12.88 | 0 | 0 | 0 | |
| 15/05/2026 |
12.33
|
2,900 | 12.33 | 12.33 | 12.24 | 0 | 0 | 0 | |
| 14/05/2026 |
10.77
|
0 | 10.77 | 10.77 | 10.77 | 0 | 0 | 0 | |
| 13/05/2026 |
10.77
|
100 | 10.77 | 10.77 | 10.77 | 0 | 0 | 0 | |
| 12/05/2026 |
9.39
|
0 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 | |
| 11/05/2026 |
9.20
|
5,300 | 12.15 | 12.15 | 9.20 | 0 | 0 | 0 | |
| 08/05/2026 |
10.58
|
0 | 10.58 | 10.58 | 10.58 | 0 | 0 | 0 | |
| 07/05/2026 |
10.58
|
600 | 10.58 | 10.58 | 10.58 | 0 | 0 | 0 | |
| 06/05/2026 |
9.20
|
200 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 05/05/2026 |
8.74
|
0 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 | |
| 04/05/2026 |
8.74
|
0 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 | |
| 29/04/2026 |
8.74
|
100 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 | |
| 28/04/2026 |
9.75
|
0 | 9.75 | 9.75 | 9.75 | 0 | 0 | 0 | |
| 24/04/2026 |
9.75
|
100 | 9.75 | 9.75 | 9.75 | 0 | 0 | 0 | |
| 23/04/2026 |
11.41
|
0 | 11.41 | 11.41 | 11.41 | 0 | 0 | 0 | |
| 22/04/2026 |
11.41
|
0 | 11.41 | 11.41 | 11.41 | 0 | 0 | 0 | |
| 21/04/2026 |
11.41
|
0 | 11.41 | 11.41 | 11.41 | 0 | 0 | 0 | |
| 20/04/2026 |
11.41
|
0 | 11.41 | 11.41 | 11.41 | 0 | 0 | 0 | |
| 17/04/2026 |
11.41
|
0 | 11.41 | 11.41 | 11.41 | 0 | 0 | 0 | |
| 16/04/2026 |
11.41
|
0 | 11.41 | 11.41 | 11.41 | 0 | 0 | 0 | |
| 15/04/2026 |
11.41
|
0 | 11.41 | 11.41 | 11.41 | 0 | 0 | 0 | |
| 14/04/2026 |
11.41
|
0 | 11.41 | 11.41 | 11.41 | 0 | 0 | 0 | |
| 13/04/2026 |
11.41
|
0 | 11.41 | 11.41 | 11.41 | 0 | 0 | 0 | |
| 10/04/2026 |
11.41
|
0 | 11.41 | 11.41 | 11.41 | 0 | 0 | 0 | |
| 09/04/2026 |
11.41
|
0 | 11.41 | 11.41 | 11.41 | 0 | 0 | 0 | |
| 08/04/2026 |
11.41
|
0 | 11.41 | 11.41 | 11.41 | 0 | 0 | 0 | |
| 07/04/2026 |
11.41
|
0 | 11.41 | 11.41 | 11.41 | 0 | 0 | 0 | |
| 06/04/2026 |
11.41
|
0 | 11.41 | 11.41 | 11.41 | 0 | 0 | 0 | |
| 03/04/2026 |
11.41
|
0 | 11.41 | 11.41 | 11.41 | 0 | 0 | 0 | |
| 02/04/2026 |
11.41
|
0 | 11.41 | 11.41 | 11.41 | 0 | 0 | 0 | |
| 01/04/2026 |
11.41
|
700 | 11.41 | 11.41 | 11.41 | 0 | 0 | 0 | |
| 31/03/2026 |
13.34
|
0 | 13.34 | 13.34 | 13.34 | 0 | 0 | 0 | |
| 30/03/2026 |
13.34
|
0 | 13.34 | 13.34 | 13.34 | 0 | 0 | 0 | |
| 27/03/2026 |
13.34
|
0 | 13.34 | 13.34 | 13.34 | 0 | 0 | 0 | |
| 26/03/2026 |
13.34
|
0 | 13.34 | 13.34 | 13.34 | 0 | 0 | 0 | |
| 25/03/2026 |
13.34
|
0 | 13.34 | 13.34 | 13.34 | 0 | 0 | 0 | |
| 24/03/2026 |
13.34
|
0 | 13.34 | 13.34 | 13.34 | 0 | 0 | 0 | |
| 23/03/2026 |
13.34
|
0 | 13.34 | 13.34 | 13.34 | 0 | 0 | 0 | |
| 20/03/2026 |
13.34
|
0 | 13.34 | 13.34 | 13.34 | 0 | 0 | 0 | |
| 19/03/2026 |
13.34
|
0 | 13.34 | 13.34 | 13.34 | 0 | 0 | 0 | |
| 18/03/2026 |
13.34
|
0 | 13.34 | 13.34 | 13.34 | 0 | 0 | 0 | |
| 17/03/2026 |
13.34
|
0 | 13.34 | 13.34 | 13.34 | 0 | 0 | 0 | |
| 16/03/2026 |
13.34
|
0 | 13.34 | 13.34 | 13.34 | 0 | 0 | 0 | |
| 13/03/2026 |
13.34
|
0 | 13.34 | 13.34 | 13.34 | 0 | 0 | 0 | |
| 12/03/2026 |
13.34
|
0 | 13.34 | 13.34 | 13.34 | 0 | 0 | 0 | |