| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
2.30 | 19.66% | 6,000 | 0 | 0 |
11.70
14
14
|
|
2 tháng
(2026-01-16) |
-0.90 | -6.04% | 71,600 | 800 | 0.0 |
11.60
14.90
14
|
|
3 tháng
(2025-12-17) |
-1.66 | -10.61% | 147,500 | 800 | 0.0 |
11.60
18.75
14
|
|
6 tháng
(2025-09-18) |
0.62 | 4.62% | 271,800 | -52,300 | -1.0 |
11.60
18.75
14
|
|
12 tháng
(2025-03-24) |
0.69 | 5.19% | 306,700 | -45,800 | -0.9 |
10.59
18.75
14
|
|
24 tháng
(2024-03-27) |
0.62 | 4.62% | 457,238 | -25,800 | -0.5 |
10.59
18.75
14
|
|
36 tháng
(2023-04-03) |
2.97 | 26.93% | 689,390 | -14,900 | -0.3 |
9.34
18.75
14
|
|
60 tháng
(2021-04-12) |
2.27 | 19.35% | 1,513,139 | -28,000 | -0.6 |
8.68
18.75
14
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 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 | |
| 01/12/2025 |
15.96
|
0 | 15.96 | 15.96 | 15.96 | 0 | 0 | 0 | |
| 28/11/2025 |
15.96
|
0 | 15.96 | 15.96 | 15.96 | 0 | 0 | 0 | |
| 27/11/2025 |
15.96
|
0 | 15.96 | 15.96 | 15.96 | 0 | 0 | 0 | |
| 26/11/2025 |
15.96
|
0 | 15.96 | 15.96 | 15.96 | 0 | 0 | 0 | |
| 25/11/2025 |
15.96
|
0 | 15.96 | 15.96 | 15.96 | 0 | 0 | 0 | |
| 24/11/2025 |
15.96
|
0 | 15.96 | 15.96 | 15.96 | 0 | 0 | 0 | |
| 21/11/2025 |
15.96
|
0 | 15.96 | 15.96 | 15.96 | 0 | 0 | 0 | |
| 20/11/2025 |
15.96
|
0 | 15.96 | 15.96 | 15.96 | 0 | 0 | 0 | |
| 19/11/2025 |
15.96
|
0 | 15.96 | 15.96 | 15.96 | 0 | 0 | 0 | |
| 18/11/2025 |
15.96
|
0 | 15.96 | 15.96 | 15.96 | 0 | 0 | 0 | |
| 17/11/2025 |
15.96
|
0 | 15.96 | 15.96 | 15.96 | 0 | 0 | 0 | |
| 14/11/2025 |
15.96
|
2,100 | 16.03 | 16.03 | 15.29 | 0 | 0 | 0 | |
| 13/11/2025 |
16.03
|
0 | 16.03 | 16.03 | 16.03 | 0 | 0 | 0 | |
| 12/11/2025 |
16.03
|
0 | 16.03 | 16.03 | 16.03 | 0 | 0 | 0 | |
| 11/11/2025 |
16.03
|
0 | 16.03 | 16.03 | 16.03 | 0 | 0 | 0 | |
| 10/11/2025 |
16.03
|
0 | 16.03 | 16.03 | 16.03 | 0 | 0 | 0 | |
| 07/11/2025 |
15.07
|
6,300 | 15.81 | 18.31 | 15.07 | 0 | 0 | 0 | |
| 06/11/2025 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
| 05/11/2025 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
| 04/11/2025 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
| 03/11/2025 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
| 31/10/2025 |
15.59
|
6,500 | 16.18 | 16.18 | 15.59 | 0 | 0 | 0 | |
| 30/10/2025 |
17.57
|
0 | 17.57 | 17.57 | 17.57 | 0 | 0 | 0 | |
| 29/10/2025 |
17.57
|
0 | 17.57 | 17.57 | 17.57 | 0 | 0 | 0 | |
| 28/10/2025 |
17.57
|
0 | 17.57 | 17.57 | 17.57 | 0 | 0 | 0 | |
| 27/10/2025 |
17.57
|
0 | 17.57 | 17.57 | 17.57 | 0 | 0 | 0 | |
| 24/10/2025 |
18.24
|
36,800 | 18.24 | 18.24 | 16.03 | 0 | 0 | 0 | |
| 23/10/2025 |
15.88
|
0 | 15.88 | 15.88 | 15.88 | 0 | 0 | 0 | |
| 22/10/2025 |
15.88
|
0 | 15.88 | 15.88 | 15.88 | 0 | 0 | 0 | |
| 21/10/2025 |
15.88
|
0 | 15.88 | 15.88 | 15.88 | 0 | 0 | 0 | |
| 20/10/2025 |
15.88
|
0 | 15.88 | 15.88 | 15.88 | 0 | 0 | 0 | |