| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-01) |
-0.10 | -0.71% | 16,600 | 0 | 0 |
13.90
14
13.90
|
|
2 tháng
(2026-03-02) |
1.20 | 9.45% | 18,700 | 0 | 0 |
12.70
14
13.90
|
|
3 tháng
(2026-02-02) |
1.30 | 10.32% | 37,800 | 0 | 0 |
11.60
14
13.90
|
|
6 tháng
(2025-11-03) |
-2.20 | -13.68% | 179,900 | 800 | 0.0 |
11.60
18.75
13.90
|
|
12 tháng
(2025-05-06) |
1.55 | 12.52% | 301,800 | -52,200 | -1.0 |
10.59
18.75
13.90
|
|
24 tháng
(2024-05-13) |
0.37 | 2.74% | 461,401 | -25,800 | -0.5 |
10.59
18.75
13.90
|
|
36 tháng
(2023-05-17) |
3.02 | 27.73% | 675,948 | -19,300 | -0.4 |
10.59
18.75
13.90
|
|
60 tháng
(2021-05-27) |
1.77 | 14.57% | 1,501,716 | -38,000 | -0.8 |
8.68
18.75
13.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 29/04/2026 |
13.90
|
0 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 | |
| 28/04/2026 |
13.90
|
0 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 | |
| 27/04/2026 |
14
|
8,300 | 14 | 14 | 13.80 | 0 | 0 | 0 | |
| 24/04/2026 |
14
|
8,300 | 14 | 14 | 13.80 | 0 | 0 | 0 | |
| 23/04/2026 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 22/04/2026 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 21/04/2026 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 20/04/2026 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 17/04/2026 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 16/04/2026 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 15/04/2026 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 14/04/2026 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 13/04/2026 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 10/04/2026 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 09/04/2026 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 08/04/2026 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 07/04/2026 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 06/04/2026 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 03/04/2026 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 02/04/2026 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 01/04/2026 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 31/03/2026 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 30/03/2026 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 27/03/2026 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 26/03/2026 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 25/03/2026 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 24/03/2026 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 23/03/2026 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 20/03/2026 |
14
|
2,000 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 19/03/2026 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 18/03/2026 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 17/03/2026 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 16/03/2026 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 13/03/2026 |
14
|
100 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 12/03/2026 |
12.70
|
0 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 | |
| 11/03/2026 |
12.70
|
0 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 | |
| 10/03/2026 |
12.70
|
0 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 | |
| 09/03/2026 |
12.70
|
0 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 | |
| 06/03/2026 |
12.70
|
0 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 | |
| 05/03/2026 |
12.70
|
0 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 | |
| 04/03/2026 |
12.70
|
0 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 | |
| 03/03/2026 |
12.70
|
0 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 | |
| 02/03/2026 |
12.70
|
0 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 | |
| 27/02/2026 |
12.70
|
5,900 | 13.20 | 13.20 | 12.70 | 0 | 0 | 0 | |
| 26/02/2026 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 | |
| 25/02/2026 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 | |
| 24/02/2026 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 | |
| 23/02/2026 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 | |
| 13/02/2026 |
11.60
|
9,300 | 11.80 | 12.30 | 11.60 | 0 | 0 | 0 | |
| 12/02/2026 |
11.80
|
0 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 | |
| 11/02/2026 |
11.80
|
0 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 | |
| 10/02/2026 |
11.80
|
0 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 | |
| 09/02/2026 |
11.80
|
0 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 | |
| 06/02/2026 |
11.70
|
3,900 | 12.60 | 13.70 | 11.40 | 0 | 0 | 0 | |
| 05/02/2026 |
12.60
|
0 | 12.60 | 12.60 | 12.60 | 0 | 0 | 0 | |
| 04/02/2026 |
12.60
|
0 | 12.60 | 12.60 | 12.60 | 0 | 0 | 0 | |
| 03/02/2026 |
12.60
|
0 | 12.60 | 12.60 | 12.60 | 0 | 0 | 0 | |
| 02/02/2026 |
12.60
|
0 | 12.60 | 12.60 | 12.60 | 0 | 0 | 0 | |
| 30/01/2026 |
12.30
|
9,200 | 12.80 | 12.80 | 12.30 | 0 | 0 | 0 | |
| 29/01/2026 |
13
|
0 | 13 | 13 | 13 | 0 | 0 | 0 | |
| 28/01/2026 |
13
|
0 | 13 | 13 | 13 | 0 | 0 | 0 | |
| 27/01/2026 |
13
|
0 | 13 | 13 | 13 | 0 | 0 | 0 | |
| 26/01/2026 |
13
|
0 | 13 | 13 | 13 | 0 | 500 | -0.0 | |
| 23/01/2026 |
12.90
|
8,000 | 12.60 | 14.70 | 12.60 | 0 | 0 | 0 | |
| 22/01/2026 |
14.80
|
0 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 | |
| 21/01/2026 |
14.80
|
0 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 | |
| 20/01/2026 |
14.80
|
0 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 | |
| 19/01/2026 |
14.80
|
0 | 14.80 | 14.80 | 14.80 | 1,300 | 0 | 0.0 | |
| 16/01/2026 |
14.90
|
35,200 | 13.90 | 15.90 | 13.90 | 0 | 0 | 0 | |
| 15/01/2026 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 | |
| 14/01/2026: Cổ tức tiền mặt tỉ lệ: 67.5% | |||||||||
| 14/01/2026 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 | |
| 13/01/2026 |
18.75
|
0 | 18.75 | 18.75 | 18.75 | 0 | 0 | 0 | |
| 12/01/2026 |
18.75
|
0 | 18.75 | 18.75 | 18.75 | 0 | 0 | 0 | |
| 09/01/2026 |
18.75
|
69,300 | 18.75 | 18.75 | 18.75 | 0 | 0 | 0 | |
| 08/01/2026 |
16.32
|
0 | 16.32 | 16.32 | 16.32 | 0 | 0 | 0 | |
| 07/01/2026 |
16.32
|
0 | 16.32 | 16.32 | 16.32 | 0 | 0 | 0 | |
| 06/01/2026 |
16.32
|
0 | 16.32 | 16.32 | 16.32 | 0 | 0 | 0 | |
| 05/01/2026 |
16.32
|
0 | 16.32 | 16.32 | 16.32 | 0 | 0 | 0 | |
| 31/12/2025 |
16.32
|
0 | 16.32 | 16.32 | 16.32 | 0 | 0 | 0 | |
| 30/12/2025 |
16.32
|
0 | 16.32 | 16.32 | 16.32 | 0 | 0 | 0 | |
| 29/12/2025 |
16.32
|
0 | 16.32 | 16.32 | 16.32 | 0 | 0 | 0 | |
| 26/12/2025 |
16.54
|
500 | 15.66 | 16.54 | 15.66 | 0 | 0 | 0 | |
| 25/12/2025 |
15.66
|
0 | 15.66 | 15.66 | 15.66 | 0 | 0 | 0 | |
| 24/12/2025 |
15.66
|
0 | 15.66 | 15.66 | 15.66 | 0 | 0 | 0 | |
| 23/12/2025 |
15.66
|
0 | 15.66 | 15.66 | 15.66 | 0 | 0 | 0 | |
| 22/12/2025 |
15.66
|
0 | 15.66 | 15.66 | 15.66 | 0 | 0 | 0 | |
| 19/12/2025 |
15.66
|
6,100 | 15.66 | 15.66 | 15.44 | 0 | 0 | 0 | |
| 18/12/2025 |
15.66
|
0 | 15.66 | 15.66 | 15.66 | 0 | 0 | 0 | |
| 17/12/2025 |
15.66
|
0 | 15.66 | 15.66 | 15.66 | 0 | 0 | 0 | |
| 16/12/2025 |
15.66
|
0 | 15.66 | 15.66 | 15.66 | 0 | 0 | 0 | |
| 15/12/2025 |
15.66
|
0 | 15.66 | 15.66 | 15.66 | 0 | 0 | 0 | |
| 12/12/2025 |
15.51
|
5,100 | 15.96 | 15.96 | 15.51 | 0 | 0 | 0 | |
| 11/12/2025 |
15.96
|
0 | 15.96 | 15.96 | 15.96 | 0 | 0 | 0 | |
| 10/12/2025 |
15.96
|
0 | 15.96 | 15.96 | 15.96 | 0 | 0 | 0 | |
| 09/12/2025 |
15.96
|
0 | 15.96 | 15.96 | 15.96 | 0 | 0 | 0 | |
| 08/12/2025 |
15.96
|
0 | 15.96 | 15.96 | 15.96 | 0 | 0 | 0 | |
| 05/12/2025 |
15.96
|
300 | 15.96 | 15.96 | 15.96 | 0 | 0 | 0 | |
| 04/12/2025 |
15.96
|
0 | 15.96 | 15.96 | 15.96 | 0 | 0 | 0 | |
| 03/12/2025 |
15.96
|
0 | 15.96 | 15.96 | 15.96 | 0 | 0 | 0 | |
| 02/12/2025 |
15.96
|
0 | 15.96 | 15.96 | 15.96 | 0 | 0 | 0 | |