| 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) |
0.70 | 5.56% | 13,700 | 0 | 0 |
12.20
14.70
13.30
|
|
2 tháng
(2026-06-04) |
-0.20 | -1.48% | 25,500 | 0 | 0 |
11
14.70
13.30
|
|
3 tháng
(2026-05-05) |
-0.07 | -0.53% | 42,200 | 0 | 0 |
11
14.70
13.30
|
|
6 tháng
(2026-02-04) |
0.30 | 2.31% | 89,900 | 0 | 0 |
11
15.04
13.30
|
|
12 tháng
(2025-08-08) |
1.23 | 10.18% | 136,800 | 0 | 0 |
11
15.04
13.30
|
|
24 tháng
(2024-08-13) |
2.95 | 28.54% | 427,922 | 0 | 0 |
9.57
15.04
13.30
|
|
36 tháng
(2023-08-21) |
5.18 | 63.72% | 809,232 | 0 | 0 |
6.85
15.04
13.30
|
|
60 tháng
(2021-08-30) |
3.22 | 31.94% | 1,680,558 | 0 | 0 |
6.08
15.04
13.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 04/08/2026 |
13.30
|
0 | 13.30 | 13.30 | 13.30 | 0 | 0 | 0 | |
| 03/08/2026 |
13.30
|
0 | 13.30 | 13.30 | 13.30 | 0 | 0 | 0 | |
| 31/07/2026 |
13.30
|
0 | 13.30 | 13.30 | 13.30 | 0 | 0 | 0 | |
| 30/07/2026 |
13.30
|
0 | 13.30 | 13.30 | 13.30 | 0 | 0 | 0 | |
| 29/07/2026 |
13.30
|
0 | 13.30 | 13.30 | 13.30 | 0 | 0 | 0 | |
| 28/07/2026 |
13.30
|
0 | 13.30 | 13.30 | 13.30 | 0 | 0 | 0 | |
| 27/07/2026 |
13.30
|
100 | 13.30 | 13.30 | 13.30 | 0 | 0 | 0 | |
| 24/07/2026 |
12.80
|
100 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 | |
| 23/07/2026 |
12.60
|
2,100 | 12.60 | 12.60 | 12.60 | 0 | 0 | 0 | |
| 22/07/2026 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
| 21/07/2026 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
| 20/07/2026 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
| 17/07/2026 |
14.70
|
200 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
| 16/07/2026 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
| 15/07/2026 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
| 14/07/2026 |
13.90
|
10,900 | 13.50 | 13.90 | 12.70 | 0 | 0 | 0 | |
| 13/07/2026 |
12.20
|
100 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 | |
| 10/07/2026 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 09/07/2026 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 08/07/2026 |
14
|
200 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 07/07/2026 |
12.60
|
0 | 12.60 | 12.60 | 12.60 | 0 | 0 | 0 | |
| 06/07/2026 |
12.60
|
0 | 12.60 | 12.60 | 12.60 | 0 | 0 | 0 | |
| 03/07/2026 |
12.60
|
0 | 12.60 | 12.60 | 12.60 | 0 | 0 | 0 | |
| 02/07/2026 |
12.60
|
0 | 12.60 | 12.60 | 12.60 | 0 | 0 | 0 | |
| 01/07/2026 |
12.60
|
0 | 12.60 | 12.60 | 12.60 | 0 | 0 | 0 | |
| 30/06/2026 |
12
|
3,100 | 12.60 | 12.60 | 12 | 0 | 0 | 0 | |
| 29/06/2026 |
11
|
900 | 11 | 11 | 11 | 0 | 0 | 0 | |
| 26/06/2026 |
12.90
|
0 | 12.90 | 12.90 | 12.90 | 0 | 0 | 0 | |
| 25/06/2026 |
12.90
|
0 | 12.90 | 12.90 | 12.90 | 0 | 0 | 0 | |
| 24/06/2026 |
13
|
4,900 | 13 | 13 | 12.80 | 0 | 0 | 0 | |
| 23/06/2026 |
13
|
1,000 | 13 | 13 | 13 | 0 | 0 | 0 | |
| 22/06/2026 |
13
|
1,000 | 13 | 13 | 13 | 0 | 0 | 0 | |
| 19/06/2026 |
13
|
400 | 13 | 13 | 13 | 0 | 0 | 0 | |
| 18/06/2026 |
13
|
500 | 13 | 13 | 13 | 0 | 0 | 0 | |
| 17/06/2026 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
| 16/06/2026 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
| 15/06/2026 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
| 12/06/2026 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
| 11/06/2026 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
| 10/06/2026 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
| 09/06/2026 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
| 08/06/2026 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
| 05/06/2026 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
| 04/06/2026 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
| 03/06/2026 |
13.50
|
100 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
| 02/06/2026 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 01/06/2026 |
14
|
500 | 13.90 | 14 | 13.90 | 0 | 0 | 0 | |
| 29/05/2026 |
14
|
100 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 28/05/2026 |
13
|
0 | 13 | 13 | 13 | 0 | 0 | 0 | |
| 27/05/2026 |
13
|
0 | 13 | 13 | 13 | 0 | 0 | 0 | |
| 26/05/2026 |
13
|
0 | 13 | 13 | 13 | 0 | 0 | 0 | |
| 25/05/2026 |
13
|
0 | 13 | 13 | 13 | 0 | 0 | 0 | |
| 22/05/2026 |
13
|
100 | 13 | 13 | 13 | 0 | 0 | 0 | |
| 21/05/2026 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 20/05/2026 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 19/05/2026 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 18/05/2026 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 15/05/2026 |
14
|
3,500 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 14/05/2026 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 13/05/2026 |
14
|
100 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 12/05/2026 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 11/05/2026 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 08/05/2026 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 07/05/2026: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 07/05/2026 |
13.10
|
5,300 | 14 | 14.10 | 13.10 | 0 | 0 | 0 | |
| 06/05/2026 |
13.00
|
6,500 | 13.00 | 13.00 | 13.00 | 0 | 0 | 0 | |
| 05/05/2026 |
13.37
|
500 | 13.46 | 13.46 | 13.37 | 0 | 0 | 0 | |
| 04/05/2026 |
13.84
|
0 | 13.84 | 13.84 | 13.84 | 0 | 0 | 0 | |
| 29/04/2026 |
13.84
|
600 | 13.84 | 13.84 | 13.84 | 0 | 0 | 0 | |
| 28/04/2026 |
13.19
|
0 | 13.19 | 13.19 | 13.19 | 0 | 0 | 0 | |
| 24/04/2026 |
13.19
|
300 | 13.19 | 13.19 | 13.19 | 0 | 0 | 0 | |
| 23/04/2026 |
15.04
|
400 | 15.04 | 15.04 | 15.04 | 0 | 0 | 0 | |
| 22/04/2026 |
13.19
|
0 | 13.19 | 13.19 | 13.19 | 0 | 0 | 0 | |
| 21/04/2026 |
13.19
|
0 | 13.19 | 13.19 | 13.19 | 0 | 0 | 0 | |
| 20/04/2026 |
13.56
|
5,700 | 13.09 | 13.56 | 13.09 | 0 | 0 | 0 | |
| 17/04/2026 |
13.00
|
14,900 | 12.81 | 13.46 | 12.81 | 0 | 0 | 0 | |
| 16/04/2026 |
15.04
|
0 | 15.04 | 15.04 | 15.04 | 0 | 0 | 0 | |
| 15/04/2026 |
13.65
|
400 | 15.51 | 15.51 | 13.65 | 0 | 0 | 0 | |
| 14/04/2026 |
13.65
|
0 | 13.65 | 13.65 | 13.65 | 0 | 0 | 0 | |
| 13/04/2026 |
13.65
|
0 | 13.65 | 13.65 | 13.65 | 0 | 0 | 0 | |
| 10/04/2026 |
13.74
|
2,600 | 13.74 | 13.74 | 13.46 | 0 | 0 | 0 | |
| 09/04/2026 |
13.28
|
200 | 13.19 | 13.28 | 13.19 | 0 | 0 | 0 | |
| 08/04/2026 |
13.28
|
0 | 13.28 | 13.28 | 13.28 | 0 | 0 | 0 | |
| 07/04/2026 |
13.28
|
0 | 13.28 | 13.28 | 13.28 | 0 | 0 | 0 | |
| 06/04/2026 |
13.28
|
0 | 13.28 | 13.28 | 13.28 | 0 | 0 | 0 | |
| 03/04/2026 |
13.00
|
600 | 13.56 | 13.56 | 13.00 | 0 | 0 | 0 | |
| 02/04/2026 |
13.00
|
0 | 13.00 | 13.00 | 13.00 | 0 | 0 | 0 | |
| 01/04/2026 |
13.00
|
500 | 13.00 | 13.00 | 13.00 | 0 | 0 | 0 | |
| 31/03/2026 |
13.00
|
200 | 13.00 | 13.00 | 13.00 | 0 | 0 | 0 | |
| 30/03/2026 |
13.56
|
400 | 13.56 | 13.56 | 13.56 | 0 | 0 | 0 | |
| 27/03/2026 |
13.00
|
400 | 13.00 | 13.00 | 13.00 | 0 | 0 | 0 | |
| 26/03/2026 |
13.00
|
0 | 13.00 | 13.00 | 13.00 | 0 | 0 | 0 | |
| 25/03/2026 |
13.00
|
0 | 13.00 | 13.00 | 13.00 | 0 | 0 | 0 | |
| 24/03/2026 |
13.00
|
300 | 13.00 | 13.00 | 13.00 | 0 | 0 | 0 | |
| 23/03/2026 |
13.00
|
0 | 13.00 | 13.00 | 13.00 | 0 | 0 | 0 | |
| 20/03/2026 |
13.00
|
300 | 13.00 | 13.00 | 13.00 | 0 | 0 | 0 | |
| 19/03/2026 |
13.65
|
1,400 | 13.65 | 13.65 | 13.65 | 0 | 0 | 0 | |
| 18/03/2026 |
12.63
|
0 | 12.63 | 12.63 | 12.63 | 0 | 0 | 0 | |
| 17/03/2026 |
12.63
|
0 | 12.63 | 12.63 | 12.63 | 0 | 0 | 0 | |
| 16/03/2026 |
12.63
|
0 | 12.63 | 12.63 | 12.63 | 0 | 0 | 0 | |
| 13/03/2026 |
12.63
|
0 | 12.63 | 12.63 | 12.63 | 0 | 0 | 0 | |
| 12/03/2026 |
12.63
|
0 | 12.63 | 12.63 | 12.63 | 0 | 0 | 0 | |