| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-17) |
-2 | -14.29% | 7,100 | 0 | 0 |
13
18.50
13.80
|
|
2 tháng
(2026-07-20) |
-2 | -14.29% | 10,700 | 0 | 0 |
13
18.50
13.80
|
|
3 tháng
(2026-06-18) |
-1.43 | -10.64% | 19,000 | 0 | 0 |
12.47
18.50
13.80
|
|
6 tháng
(2026-03-20) |
-1.43 | -10.64% | 37,300 | 0 | 0 |
12.47
18.50
13.80
|
|
12 tháng
(2025-09-22) |
-1.05 | -8.03% | 77,140 | 0 | 0 |
12.47
18.50
13.80
|
|
24 tháng
(2024-09-26) |
0.02 | 0.18% | 209,090 | 0 | 0 |
11.55
19
13.80
|
|
36 tháng
(2023-10-02) |
1.70 | 16.47% | 304,437 | 0 | 0 |
9.03
19
13.80
|
|
60 tháng
(2021-10-12) |
0.89 | 7.96% | 608,639 | 70,900 | 1.1 |
8.91
19
13.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 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 | |
| 02/09/2026 |
17.50
|
300 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
| 01/09/2026 |
18.50
|
300 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
| 31/08/2026 |
14
|
200 | 14 | 14 | 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 | |
| 09/06/2026 |
15.35
|
0 | 15.35 | 15.35 | 15.35 | 0 | 0 | 0 | |
| 08/06/2026 |
15.35
|
100 | 15.35 | 15.35 | 15.35 | 0 | 0 | 0 | |
| 05/06/2026 |
15.35
|
100 | 15.35 | 15.35 | 15.35 | 0 | 0 | 0 | |
| 04/06/2026 |
15.35
|
100 | 15.35 | 15.35 | 15.35 | 0 | 0 | 0 | |
| 03/06/2026 |
15.35
|
0 | 15.35 | 15.35 | 15.35 | 0 | 0 | 0 | |
| 02/06/2026 |
15.35
|
200 | 15.35 | 15.35 | 15.35 | 0 | 0 | 0 | |
| 01/06/2026 |
15.35
|
200 | 15.35 | 15.35 | 15.35 | 0 | 0 | 0 | |
| 29/05/2026 |
15.25
|
0 | 15.25 | 15.25 | 15.25 | 0 | 0 | 0 | |
| 28/05/2026 |
15.25
|
0 | 15.25 | 15.25 | 15.25 | 0 | 0 | 0 | |
| 27/05/2026 |
15.25
|
0 | 15.25 | 15.25 | 15.25 | 0 | 0 | 0 | |
| 26/05/2026 |
15.35
|
200 | 15.16 | 15.35 | 15.16 | 0 | 0 | 0 | |
| 25/05/2026 |
14.58
|
0 | 14.58 | 14.58 | 14.58 | 0 | 0 | 0 | |
| 22/05/2026 |
14.58
|
0 | 14.58 | 14.58 | 14.58 | 0 | 0 | 0 | |
| 21/05/2026 |
14.58
|
0 | 14.58 | 14.58 | 14.58 | 0 | 0 | 0 | |
| 20/05/2026 |
14.58
|
0 | 14.58 | 14.58 | 14.58 | 0 | 0 | 0 | |
| 19/05/2026 |
14.58
|
100 | 14.58 | 14.58 | 14.58 | 0 | 0 | 0 | |
| 18/05/2026 |
14.39
|
100 | 14.39 | 14.39 | 14.39 | 0 | 0 | 0 | |
| 15/05/2026 |
14.39
|
0 | 14.39 | 14.39 | 14.39 | 0 | 0 | 0 | |
| 14/05/2026 |
14.39
|
200 | 14.39 | 14.39 | 14.39 | 0 | 0 | 0 | |
| 13/05/2026 |
14.39
|
100 | 14.39 | 14.39 | 14.39 | 0 | 0 | 0 | |
| 12/05/2026 |
14.39
|
100 | 14.39 | 14.39 | 14.39 | 0 | 0 | 0 | |
| 11/05/2026 |
14.39
|
400 | 14.39 | 14.39 | 14.39 | 0 | 0 | 0 | |
| 08/05/2026 |
14.39
|
200 | 14.39 | 14.39 | 14.39 | 0 | 0 | 0 | |
| 07/05/2026 |
14.39
|
0 | 14.39 | 14.39 | 14.39 | 0 | 0 | 0 | |
| 06/05/2026 |
14.39
|
1,300 | 14.39 | 14.58 | 14.39 | 0 | 0 | 0 | |
| 05/05/2026 |
14.39
|
400 | 14.39 | 14.39 | 14.39 | 0 | 0 | 0 | |
| 04/05/2026 |
14.39
|
300 | 14.39 | 14.39 | 14.39 | 0 | 0 | 0 | |
| 01/05/2026 |
18.50
|
300 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
| 30/04/2026 |
14
|
200 | 14 | 14 | 14 | 0 | 0 | 0 | |