| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-16) |
-0.40 | -2.96% | 9,300 | 0 | 0 |
12.70
14.30
13.10
|
|
2 tháng
(2026-05-18) |
-0.10 | -0.76% | 16,400 | 0 | 0 |
12.70
14.30
13.10
|
|
3 tháng
(2026-04-17) |
-1.70 | -11.49% | 21,500 | 0 | 0 |
12.70
14.80
13.10
|
|
6 tháng
(2026-01-19) |
-1.53 | -10.45% | 84,500 | 0 | 0 |
12.70
16.10
13.10
|
|
12 tháng
(2025-07-21) |
-2.54 | -16.24% | 151,200 | -1,000 | -0.0 |
12.60
17.02
13.10
|
|
24 tháng
(2024-07-26) |
-1.80 | -12.09% | 305,657 | -1,000 | -0.0 |
12.60
17.85
13.10
|
|
36 tháng
(2023-08-01) |
-3.65 | -21.80% | 1,177,677 | -223,800 | -4.6 |
12.60
17.85
13.10
|
|
60 tháng
(2021-08-11) |
0.46 | 3.61% | 2,035,213 | -213,100 | -4.4 |
11.38
21.57
13.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 16/07/2026 |
13.10
|
0 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 | |
| 15/07/2026 |
13.10
|
1,100 | 13.20 | 13.20 | 13.10 | 0 | 0 | 0 | |
| 14/07/2026 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
| 13/07/2026 |
13.50
|
100 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
| 10/07/2026 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
| 09/07/2026 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
| 08/07/2026 |
13.50
|
1,100 | 13 | 13.50 | 13 | 0 | 0 | 0 | |
| 07/07/2026 |
12.70
|
1,000 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 | |
| 06/07/2026 |
14
|
100 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 03/07/2026 |
14.30
|
0 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 | |
| 02/07/2026 |
14.30
|
0 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 | |
| 01/07/2026 |
14.30
|
0 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 | |
| 30/06/2026 |
14.30
|
0 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 | |
| 29/06/2026 |
14.30
|
100 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 | |
| 26/06/2026 |
13.20
|
0 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 | |
| 25/06/2026 |
13.20
|
3,900 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 | |
| 24/06/2026 |
13.40
|
0 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 | |
| 23/06/2026 |
13.40
|
0 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 | |
| 22/06/2026 |
13.40
|
500 | 13.50 | 13.50 | 13.40 | 0 | 0 | 0 | |
| 19/06/2026 |
13.50
|
500 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
| 18/06/2026 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
| 17/06/2026 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
| 16/06/2026 |
13.50
|
900 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
| 15/06/2026 |
14
|
100 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 12/06/2026 |
14.10
|
0 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 | |
| 11/06/2026 |
14.10
|
100 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 | |
| 10/06/2026 |
13.20
|
0 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 | |
| 09/06/2026 |
13.20
|
300 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 | |
| 08/06/2026 |
13.20
|
1,200 | 12.90 | 13.20 | 12.90 | 0 | 0 | 0 | |
| 05/06/2026 |
14
|
600 | 14 | 14 | 12.80 | 0 | 0 | 0 | |
| 04/06/2026 |
14.20
|
200 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 | |
| 03/06/2026 |
14.30
|
0 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 | |
| 02/06/2026 |
14.30
|
100 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 | |
| 01/06/2026 |
13.50
|
100 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
| 29/05/2026 |
13.60
|
400 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 | |
| 28/05/2026 |
13.80
|
200 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 | |
| 27/05/2026 |
13
|
300 | 13 | 13 | 13 | 0 | 0 | 0 | |
| 26/05/2026 |
14.10
|
0 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 | |
| 25/05/2026 |
14.10
|
500 | 13.40 | 14.20 | 13.40 | 0 | 0 | 0 | |
| 22/05/2026 |
13.50
|
300 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
| 21/05/2026 |
13.60
|
1,200 | 12.80 | 13.60 | 12.70 | 0 | 0 | 0 | |
| 20/05/2026 |
13.90
|
400 | 14.20 | 14.20 | 13.90 | 0 | 0 | 0 | |
| 19/05/2026 |
13.20
|
0 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 | |
| 18/05/2026 |
13.20
|
1,100 | 14.30 | 14.30 | 13.20 | 0 | 0 | 0 | |
| 15/05/2026 |
13.20
|
1,900 | 13.30 | 13.30 | 13.20 | 0 | 0 | 0 | |
| 14/05/2026 |
14.40
|
2,300 | 13.20 | 14.40 | 13 | 0 | 0 | 0 | |
| 13/05/2026 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 | |
| 12/05/2026 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 | |
| 11/05/2026 |
14.40
|
100 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 | |
| 08/05/2026 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 07/05/2026 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 06/05/2026 |
14
|
100 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 05/05/2026 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 | |
| 04/05/2026 |
14.40
|
100 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 | |
| 29/04/2026 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 | |
| 28/04/2026 |
14.40
|
100 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 | |
| 24/04/2026 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
| 23/04/2026 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
| 22/04/2026 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
| 21/04/2026 |
14.50
|
400 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
| 20/04/2026 |
14.80
|
0 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 | |
| 17/04/2026 |
14.80
|
100 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 | |
| 16/04/2026 |
14.50
|
500 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
| 15/04/2026 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
| 14/04/2026 |
14.50
|
1,300 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
| 13/04/2026 |
14.30
|
100 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 | |
| 10/04/2026 |
14.10
|
100 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 | |
| 09/04/2026 |
14.10
|
2,700 | 13.80 | 14.10 | 13.80 | 0 | 0 | 0 | |
| 08/04/2026 |
13.90
|
300 | 13.20 | 13.90 | 13.20 | 0 | 0 | 0 | |
| 07/04/2026 |
12.70
|
2,800 | 13.20 | 13.20 | 12.70 | 0 | 0 | 0 | |
| 06/04/2026 |
14.10
|
0 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 | |
| 03/04/2026 |
14.10
|
0 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 | |
| 02/04/2026 |
14.10
|
500 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 | |
| 01/04/2026 |
14.10
|
900 | 14.10 | 14.10 | 14 | 0 | 0 | 0 | |
| 31/03/2026 |
14.10
|
200 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 | |
| 30/03/2026 |
14.10
|
1,700 | 14.20 | 14.20 | 14 | 0 | 0 | 0 | |
| 27/03/2026 |
14.20
|
0 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 | |
| 26/03/2026 |
14.20
|
1,600 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 | |
| 25/03/2026 |
14.60
|
1,300 | 14.60 | 14.60 | 14.60 | 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
|
2,400 | 14.30 | 14.30 | 13.30 | 0 | 0 | 0 | |
| 19/03/2026 |
14.70
|
200 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
| 18/03/2026 |
14.80
|
100 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 | |
| 17/03/2026 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
| 16/03/2026 |
14.70
|
400 | 13.70 | 14.70 | 13.70 | 0 | 0 | 0 | |
| 13/03/2026 |
13.60
|
0 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 | |
| 12/03/2026 |
13.60
|
800 | 14.50 | 14.50 | 13.60 | 0 | 0 | 0 | |
| 11/03/2026 |
14.70
|
100 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
| 10/03/2026 |
14.50
|
600 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
| 09/03/2026 |
14.50
|
600 | 14.70 | 14.70 | 14 | 0 | 0 | 0 | |
| 06/03/2026 |
15
|
300 | 15 | 15 | 15 | 0 | 0 | 0 | |
| 05/03/2026 |
14.20
|
2,600 | 14.10 | 14.20 | 14.10 | 0 | 0 | 0 | |
| 04/03/2026 |
15
|
2,500 | 15.70 | 15.90 | 15 | 0 | 0 | 0 | |
| 03/03/2026: Cổ tức tiền mặt tỉ lệ: 14% | |||||||||
| 03/03/2026 |
15.70
|
600 | 16.10 | 16.10 | 15.70 | 0 | 0 | 0 | |
| 02/03/2026 |
16.10
|
5,600 | 16.19 | 16.19 | 15.92 | 0 | 0 | 0 | |
| 27/02/2026 |
16.10
|
2,200 | 16.01 | 16.10 | 15.92 | 0 | 0 | 0 | |
| 26/02/2026 |
16.01
|
2,300 | 15.92 | 16.10 | 15.92 | 0 | 0 | 0 | |
| 25/02/2026 |
15.92
|
2,200 | 16.10 | 16.10 | 15.64 | 0 | 0 | 0 | |
| 24/02/2026 |
15.73
|
4,600 | 15.64 | 15.92 | 15.55 | 0 | 0 | 0 | |