| 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) |
-0.20 | -1.46% | 117,300 | 0 | 0 |
11.80
25.50
12.80
|
|
2 tháng
(2026-07-20) |
0.93 | 7.43% | 169,000 | 0 | 0 |
11.65
25.50
12.80
|
|
3 tháng
(2026-06-18) |
0.93 | 7.43% | 237,100 | 0 | 0 |
10.73
25.50
12.80
|
|
6 tháng
(2026-03-20) |
0.93 | 7.43% | 397,200 | 0 | 0 |
10.73
25.50
12.80
|
|
12 tháng
(2025-09-22) |
4.26 | 46.11% | 740,310 | 0 | 0 |
9.04
25.50
12.80
|
|
24 tháng
(2024-09-26) |
4.26 | 46.11% | 1,355,477 | 0 | 0 |
9.04
25.50
12.80
|
|
36 tháng
(2023-10-02) |
3.99 | 41.96% | 1,936,356 | 0 | 0 |
9.04
25.50
12.80
|
|
60 tháng
(2021-10-12) |
1.76 | 15.04% | 2,914,654 | -28,100 | -0.5 |
7.96
25.50
12.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 17/09/2026 |
12.90
|
300 | 12.90 | 12.90 | 12.90 | 0 | 0 | 0 | |
| 16/09/2026 |
12.80
|
5,000 | 13 | 13 | 12.80 | 0 | 0 | 0 | |
| 15/09/2026 |
13.50
|
2,000 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
| 14/09/2026 |
13.70
|
3,000 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 | |
| 11/09/2026 |
13.70
|
0 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 | |
| 10/09/2026 |
13.70
|
0 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 | |
| 09/09/2026 |
13.70
|
0 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 | |
| 08/09/2026 |
13.70
|
0 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 | |
| 07/09/2026 |
13.70
|
100 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 | |
| 04/09/2026 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
| 03/09/2026 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
| 02/09/2026 |
11.80
|
0 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 | |
| 01/09/2026 |
25.50
|
69,300 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 31/08/2026 |
13.70
|
3,000 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 | |
| 28/08/2026 |
13.50
|
100 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
| 27/08/2026 |
13.70
|
0 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 | |
| 26/08/2026 |
13.70
|
0 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 | |
| 25/08/2026 |
13.70
|
0 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 | |
| 24/08/2026 |
13.70
|
500 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 | |
| 21/08/2026 |
13.70
|
0 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 | |
| 20/08/2026 |
13.70
|
1,400 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 | |
| 19/08/2026 |
13.70
|
0 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 | |
| 18/08/2026 |
13.70
|
0 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 | |
| 17/08/2026 |
13.80
|
300 | 13.60 | 13.80 | 13.60 | 0 | 0 | 0 | |
| 14/08/2026 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
| 13/08/2026 |
14.70
|
300 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
| 12/08/2026 |
14.50
|
48,700 | 13.60 | 14.50 | 13.50 | 0 | 0 | 0 | |
| 11/08/2026 |
13.50
|
1,200 | 13.60 | 13.60 | 13.50 | 0 | 0 | 0 | |
| 10/08/2026 |
13.60
|
100 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 | |
| 07/08/2026 |
13.40
|
0 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 | |
| 06/08/2026: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
| 06/08/2026 |
13.40
|
1,100 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 | |
| 05/08/2026 |
13.30
|
300 | 12.84 | 13.30 | 12.84 | 0 | 0 | 0 | |
| 04/08/2026 |
13.48
|
1,700 | 13.76 | 13.76 | 13.48 | 0 | 0 | 0 | |
| 03/08/2026 |
12.29
|
0 | 12.29 | 12.29 | 12.29 | 0 | 0 | 0 | |
| 31/07/2026 |
12.29
|
0 | 12.29 | 12.29 | 12.29 | 0 | 0 | 0 | |
| 30/07/2026 |
12.29
|
0 | 12.29 | 12.29 | 12.29 | 0 | 0 | 0 | |
| 29/07/2026 |
12.29
|
0 | 12.29 | 12.29 | 12.29 | 0 | 0 | 0 | |
| 28/07/2026 |
12.47
|
3,500 | 12.29 | 12.47 | 12.29 | 0 | 0 | 0 | |
| 27/07/2026 |
12.38
|
0 | 12.38 | 12.38 | 12.38 | 0 | 0 | 0 | |
| 24/07/2026 |
12.38
|
0 | 12.38 | 12.38 | 12.38 | 0 | 0 | 0 | |
| 23/07/2026 |
12.38
|
0 | 12.38 | 12.38 | 12.38 | 0 | 0 | 0 | |
| 22/07/2026 |
12.38
|
900 | 12.38 | 12.38 | 12.38 | 0 | 0 | 0 | |
| 21/07/2026 |
12.38
|
0 | 12.38 | 12.38 | 12.38 | 0 | 0 | 0 | |
| 20/07/2026 |
12.38
|
100 | 12.38 | 12.38 | 12.38 | 0 | 0 | 0 | |
| 17/07/2026 |
12.29
|
300 | 12.29 | 12.29 | 12.29 | 0 | 0 | 0 | |
| 16/07/2026 |
12.47
|
0 | 12.47 | 12.47 | 12.47 | 0 | 0 | 0 | |
| 15/07/2026 |
12.47
|
0 | 12.47 | 12.47 | 12.47 | 0 | 0 | 0 | |
| 14/07/2026 |
12.47
|
0 | 12.47 | 12.47 | 12.47 | 0 | 0 | 0 | |
| 13/07/2026 |
12.47
|
100 | 12.47 | 12.47 | 12.47 | 0 | 0 | 0 | |
| 10/07/2026 |
12.38
|
400 | 12.20 | 12.38 | 12.20 | 0 | 0 | 0 | |
| 09/07/2026 |
12.38
|
0 | 12.38 | 12.38 | 12.38 | 0 | 0 | 0 | |
| 08/07/2026 |
12.38
|
0 | 12.38 | 12.38 | 12.38 | 0 | 0 | 0 | |
| 07/07/2026 |
12.38
|
100 | 12.38 | 12.38 | 12.38 | 0 | 0 | 0 | |
| 06/07/2026 |
12.38
|
0 | 12.38 | 12.38 | 12.38 | 0 | 0 | 0 | |
| 03/07/2026 |
12.38
|
700 | 12.38 | 12.38 | 12.38 | 0 | 0 | 0 | |
| 02/07/2026 |
10.73
|
3,900 | 11.56 | 12.57 | 10.46 | 0 | 0 | 0 | |
| 01/07/2026 |
14.49
|
0 | 14.49 | 14.49 | 14.49 | 0 | 0 | 0 | |
| 30/06/2026 |
14.49
|
0 | 14.49 | 14.49 | 14.49 | 0 | 0 | 0 | |
| 29/06/2026 |
14.49
|
0 | 14.49 | 14.49 | 14.49 | 0 | 0 | 0 | |
| 26/06/2026 |
14.49
|
500 | 14.49 | 14.49 | 14.49 | 0 | 0 | 0 | |
| 25/06/2026 |
12.84
|
700 | 12.75 | 13.85 | 12.75 | 0 | 0 | 0 | |
| 24/06/2026 |
12.29
|
2,600 | 12.29 | 12.38 | 12.29 | 0 | 0 | 0 | |
| 23/06/2026 |
12.57
|
400 | 12.57 | 12.57 | 12.57 | 0 | 0 | 0 | |
| 22/06/2026 |
12.38
|
5,800 | 12.66 | 12.66 | 12.38 | 0 | 0 | 0 | |
| 19/06/2026 |
12.66
|
100 | 12.66 | 12.66 | 12.66 | 0 | 0 | 0 | |
| 18/06/2026 |
12.38
|
7,100 | 12.47 | 12.66 | 12.38 | 0 | 0 | 0 | |
| 17/06/2026 |
12.47
|
5,900 | 12.47 | 12.47 | 12.29 | 0 | 0 | 0 | |
| 16/06/2026 |
12.66
|
15,200 | 12.47 | 12.66 | 12.29 | 0 | 0 | 0 | |
| 15/06/2026 |
12.29
|
1,200 | 12.29 | 12.29 | 12.29 | 0 | 0 | 0 | |
| 12/06/2026 |
12.11
|
1,300 | 12.11 | 12.11 | 12.11 | 0 | 0 | 0 | |
| 11/06/2026 |
12.20
|
3,200 | 12.29 | 12.29 | 12.20 | 0 | 0 | 0 | |
| 10/06/2026 |
12.29
|
100 | 12.29 | 12.29 | 12.29 | 0 | 0 | 0 | |
| 09/06/2026 |
12.29
|
0 | 12.29 | 12.29 | 12.29 | 0 | 0 | 0 | |
| 08/06/2026 |
12.29
|
2,500 | 12.38 | 12.38 | 12.29 | 0 | 0 | 0 | |
| 05/06/2026 |
12.11
|
19,000 | 12.11 | 12.11 | 12.11 | 0 | 0 | 0 | |
| 04/06/2026 |
12.47
|
700 | 12.11 | 12.47 | 12.11 | 0 | 0 | 0 | |
| 03/06/2026 |
12.47
|
1,500 | 12.47 | 12.47 | 12.47 | 0 | 0 | 0 | |
| 02/06/2026 |
12.57
|
2,000 | 12.47 | 12.57 | 12.47 | 0 | 0 | 0 | |
| 01/06/2026 |
12.66
|
2,000 | 12.47 | 12.66 | 12.38 | 0 | 0 | 0 | |
| 29/05/2026 |
12.11
|
2,000 | 11.92 | 12.29 | 11.92 | 0 | 0 | 0 | |
| 28/05/2026 |
12.38
|
0 | 12.38 | 12.38 | 12.38 | 0 | 0 | 0 | |
| 27/05/2026 |
12.38
|
0 | 12.38 | 12.38 | 12.38 | 0 | 0 | 0 | |
| 26/05/2026 |
12.38
|
0 | 12.38 | 12.38 | 12.38 | 0 | 0 | 0 | |
| 25/05/2026 |
12.38
|
0 | 12.38 | 12.38 | 12.38 | 0 | 0 | 0 | |
| 22/05/2026 |
12.47
|
2,600 | 12.47 | 12.47 | 12.11 | 0 | 0 | 0 | |
| 21/05/2026 |
12.02
|
0 | 12.02 | 12.02 | 12.02 | 0 | 0 | 0 | |
| 20/05/2026 |
12.02
|
0 | 12.02 | 12.02 | 12.02 | 0 | 0 | 0 | |
| 19/05/2026 |
12.02
|
0 | 12.02 | 12.02 | 12.02 | 0 | 0 | 0 | |
| 18/05/2026 |
12.02
|
0 | 12.02 | 12.02 | 12.02 | 0 | 0 | 0 | |
| 15/05/2026 |
11.92
|
9,600 | 12.02 | 12.11 | 11.92 | 0 | 0 | 0 | |
| 14/05/2026 |
12.02
|
0 | 12.02 | 12.02 | 12.02 | 0 | 0 | 0 | |
| 13/05/2026 |
12.02
|
0 | 12.02 | 12.02 | 12.02 | 0 | 0 | 0 | |
| 12/05/2026 |
12.02
|
0 | 12.02 | 12.02 | 12.02 | 0 | 0 | 0 | |
| 11/05/2026 |
12.02
|
0 | 12.02 | 12.02 | 12.02 | 0 | 0 | 0 | |
| 08/05/2026 |
12.11
|
4,200 | 11.74 | 12.11 | 11.74 | 0 | 0 | 0 | |
| 07/05/2026 |
12.75
|
0 | 12.75 | 12.75 | 12.75 | 0 | 0 | 0 | |
| 06/05/2026 |
12.75
|
0 | 12.75 | 12.75 | 12.75 | 0 | 0 | 0 | |
| 05/05/2026 |
12.75
|
0 | 12.75 | 12.75 | 12.75 | 0 | 0 | 0 | |
| 04/05/2026 |
12.75
|
0 | 12.75 | 12.75 | 12.75 | 0 | 0 | 0 | |
| 01/05/2026 |
22.20
|
0 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 | |
| 30/04/2026 |
13.70
|
3,000 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 | |