| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-29) |
-0.20 | -1.43% | 4,000 | 500 | 0 |
13.40
14.30
13.80
|
|
2 tháng
(2026-09-03) |
-0.20 | -1.43% | 9,200 | 500 | 0 |
12
14.30
13.80
|
|
3 tháng
(2026-07-31) |
-0.50 | -3.50% | 15,300 | 500 | 0 |
12
14.60
13.80
|
|
6 tháng
(2026-05-04) |
-0.59 | -4.09% | 36,800 | 500 | 0 |
12
16.79
13.80
|
|
12 tháng
(2025-11-03) |
-3.16 | -18.64% | 82,000 | 500 | 0 |
12
18.64
13.80
|
|
24 tháng
(2024-11-08) |
-1.60 | -10.39% | 276,306 | 500 | 0 |
11.72
18.64
13.80
|
|
36 tháng
(2023-11-14) |
3.42 | 32.92% | 473,725 | 500 | 0 |
9.03
18.64
13.80
|
|
60 tháng
(2021-11-24) |
3.59 | 35.14% | 721,254 | 6,800 | 0.1 |
8.68
18.64
13.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 30/10/2026 |
13.80
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 | |
| 29/10/2026 |
13.80
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 | |
| 28/10/2026 |
13.80
|
100 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 | |
| 27/10/2026 |
13.70
|
0 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 | |
| 26/10/2026 |
13.70
|
300 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 | |
| 23/10/2026 |
13.70
|
900 | 13.50 | 13.70 | 13.50 | 0 | 0 | 0 | |
| 22/10/2026 |
13.70
|
100 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 | |
| 21/10/2026 |
13.50
|
600 | 13.70 | 13.70 | 13.50 | 0 | 0 | 0 | |
| 20/10/2026 |
13.40
|
200 | 14 | 14 | 13.40 | 0 | 0 | 0 | |
| 19/10/2026 |
14
|
200 | 14.30 | 14.30 | 14 | 0 | 0 | 0 | |
| 16/10/2026 |
14.30
|
500 | 14.30 | 14.30 | 14.30 | 500 | 0 | 0 | |
| 15/10/2026 |
14.30
|
0 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 | |
| 14/10/2026 |
14.30
|
100 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 | |
| 13/10/2026 |
14.30
|
100 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 | |
| 12/10/2026 |
13.40
|
0 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 | |
| 09/10/2026 |
13.40
|
0 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 | |
| 08/10/2026 |
13.40
|
0 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 | |
| 07/10/2026 |
13.40
|
0 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 | |
| 06/10/2026 |
13.40
|
200 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 | |
| 05/10/2026 |
14
|
600 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 02/10/2026 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 01/10/2026 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 30/09/2026 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 29/09/2026 |
14
|
100 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 28/09/2026 |
14
|
100 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 25/09/2026 |
13.80
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 | |
| 24/09/2026 |
13.80
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 | |
| 23/09/2026 |
13.80
|
300 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 | |
| 22/09/2026 |
13.80
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 | |
| 21/09/2026 |
13.80
|
800 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 | |
| 18/09/2026 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 17/09/2026 |
14
|
200 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 16/09/2026 |
13.80
|
100 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 | |
| 15/09/2026 |
12
|
200 | 12 | 12 | 12 | 0 | 0 | 0 | |
| 14/09/2026 |
14
|
200 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 11/09/2026 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 10/09/2026 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 09/09/2026 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 08/09/2026 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 07/09/2026 |
14
|
500 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 04/09/2026 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 03/09/2026 |
14
|
2,800 | 14 | 14.20 | 14 | 0 | 0 | 0 | |
| 28/08/2026 |
14
|
400 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 27/08/2026 |
14
|
100 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 26/08/2026 |
13.80
|
200 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 | |
| 25/08/2026 |
13.70
|
200 | 13.90 | 13.90 | 13.70 | 0 | 0 | 0 | |
| 24/08/2026 |
14.60
|
100 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 | |
| 21/08/2026 |
13.60
|
100 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 | |
| 20/08/2026 |
12.50
|
4,000 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 | |
| 19/08/2026 |
13.10
|
200 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 | |
| 18/08/2026 |
13.10
|
0 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 | |
| 17/08/2026 |
13.10
|
100 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 | |
| 14/08/2026 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 13/08/2026 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 12/08/2026 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 11/08/2026 |
14
|
100 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 10/08/2026 |
13
|
0 | 13 | 13 | 13 | 0 | 0 | 0 | |
| 07/08/2026 |
13
|
100 | 13 | 13 | 13 | 0 | 0 | 0 | |
| 06/08/2026 |
14.60
|
200 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 | |
| 05/08/2026 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 | |
| 04/08/2026 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 | |
| 03/08/2026 |
14.30
|
300 | 14.50 | 14.50 | 14.30 | 0 | 0 | 0 | |
| 31/07/2026 |
14.30
|
0 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 | |
| 30/07/2026 |
14.50
|
600 | 14.30 | 14.50 | 14.30 | 0 | 0 | 0 | |
| 29/07/2026 |
15
|
100 | 15 | 15 | 15 | 0 | 0 | 0 | |
| 28/07/2026 |
14.20
|
0 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 | |
| 27/07/2026 |
14.20
|
0 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 | |
| 24/07/2026 |
14.20
|
0 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 | |
| 23/07/2026 |
14.20
|
0 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 | |
| 22/07/2026 |
14.20
|
0 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 | |
| 21/07/2026 |
14.20
|
0 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 | |
| 20/07/2026 |
14.50
|
1,900 | 14.20 | 14.50 | 14.10 | 0 | 0 | 0 | |
| 17/07/2026 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
| 16/07/2026 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
| 15/07/2026 |
14.50
|
100 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
| 14/07/2026 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 | |
| 13/07/2026 |
14.40
|
200 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 | |
| 10/07/2026: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
| 10/07/2026 |
14.20
|
100 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 | |
| 09/07/2026 |
14.10
|
2,100 | 14.87 | 14.87 | 14.10 | 0 | 0 | 0 | |
| 08/07/2026 |
14.87
|
100 | 14.87 | 14.87 | 14.87 | 0 | 0 | 0 | |
| 07/07/2026 |
14.00
|
4,000 | 14.10 | 14.10 | 14.00 | 0 | 0 | 0 | |
| 06/07/2026 |
14.10
|
0 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 | |
| 03/07/2026 |
14.10
|
2,500 | 14.10 | 14.20 | 14.10 | 0 | 0 | 0 | |
| 02/07/2026 |
16.79
|
200 | 16.79 | 16.79 | 16.79 | 0 | 0 | 0 | |
| 01/07/2026 |
13.81
|
700 | 13.91 | 13.91 | 13.81 | 0 | 0 | 0 | |
| 30/06/2026 |
13.52
|
800 | 13.43 | 13.52 | 13.43 | 0 | 0 | 0 | |
| 29/06/2026 |
14.39
|
300 | 14.39 | 14.39 | 13.91 | 0 | 0 | 0 | |
| 26/06/2026 |
14.87
|
0 | 14.87 | 14.87 | 14.87 | 0 | 0 | 0 | |
| 25/06/2026 |
14.87
|
0 | 14.87 | 14.87 | 14.87 | 0 | 0 | 0 | |
| 24/06/2026 |
14.87
|
0 | 14.87 | 14.87 | 14.87 | 0 | 0 | 0 | |
| 23/06/2026 |
14.58
|
1,100 | 15.25 | 15.25 | 14.58 | 0 | 0 | 0 | |
| 22/06/2026 |
14.58
|
200 | 14.58 | 14.58 | 14.58 | 0 | 0 | 0 | |
| 19/06/2026 |
13.91
|
2,200 | 14.39 | 14.39 | 13.14 | 0 | 0 | 0 | |
| 18/06/2026 |
15.35
|
0 | 15.35 | 15.35 | 15.35 | 0 | 0 | 0 | |
| 17/06/2026 |
15.35
|
0 | 15.35 | 15.35 | 15.35 | 0 | 0 | 0 | |
| 16/06/2026 |
15.35
|
0 | 15.35 | 15.35 | 15.35 | 0 | 0 | 0 | |
| 15/06/2026 |
15.35
|
200 | 15.35 | 15.35 | 15.35 | 0 | 0 | 0 | |
| 12/06/2026 |
15.35
|
0 | 15.35 | 15.35 | 15.35 | 0 | 0 | 0 | |
| 11/06/2026 |
15.35
|
0 | 15.35 | 15.35 | 15.35 | 0 | 0 | 0 | |
| 10/06/2026 |
15.35
|
0 | 15.35 | 15.35 | 15.35 | 0 | 0 | 0 | |