| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-04) |
0.90 | 5.84% | 76,900 | 0 | 0 |
14.50
16.30
15.30
|
|
2 tháng
(2026-08-05) |
0.85 | 5.50% | 122,600 | 0 | 0 |
14.50
16.35
15.30
|
|
3 tháng
(2026-07-06) |
1.01 | 6.58% | 142,600 | 0 | 0 |
14.50
16.35
15.30
|
|
6 tháng
(2026-04-07) |
1.29 | 8.58% | 290,400 | 0 | 0 |
14.12
16.35
15.30
|
|
12 tháng
(2025-10-09) |
1.27 | 8.45% | 656,800 | 0 | 0 |
14.12
16.35
15.30
|
|
24 tháng
(2024-10-14) |
2.54 | 18.49% | 1,931,200 | 0 | 0 |
11.79
16.35
15.30
|
|
36 tháng
(2023-10-20) |
3.11 | 23.55% | 3,319,900 | 0 | 0 |
11.79
16.35
15.30
|
|
60 tháng
(2021-11-01) |
-5.16 | -24.06% | 8,217,900 | 0 | 0 |
11.79
24.01
15.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 27/10/2026 |
15.30
|
500 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 | |
| 26/10/2026 |
15.30
|
600 | 15.30 | 15.30 | 15.30 | 0 | 200 | 0 | |
| 23/10/2026 |
15.30
|
100 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 | |
| 22/10/2026 |
15.80
|
1,100 | 14.60 | 15.80 | 14.60 | 0 | 900 | 0 | |
| 21/10/2026 |
15.45
|
0 | 15.45 | 15.45 | 15.45 | 0 | 0 | 0 | |
| 20/10/2026 |
15.45
|
0 | 15.45 | 15.45 | 15.45 | 0 | 0 | 0 | |
| 19/10/2026 |
15.45
|
100 | 15.45 | 15.45 | 15.45 | 0 | 0 | 0 | |
| 16/10/2026 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 | |
| 15/10/2026 |
15
|
700 | 14.10 | 15 | 14.10 | 0 | 600 | 0 | |
| 14/10/2026 |
15
|
100 | 15 | 15 | 15 | 0 | 0 | 0 | |
| 13/10/2026 |
15.20
|
500 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 | |
| 12/10/2026 |
16
|
100 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 09/10/2026 |
15.95
|
0 | 15.95 | 15.95 | 15.95 | 0 | 0 | 0 | |
| 08/10/2026 |
15.95
|
0 | 15.95 | 15.95 | 15.95 | 0 | 0 | 0 | |
| 07/10/2026 |
15.95
|
0 | 15.95 | 15.95 | 15.95 | 0 | 0 | 0 | |
| 06/10/2026 |
15.95
|
100 | 15.95 | 15.95 | 15.95 | 0 | 0 | 0 | |
| 05/10/2026 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 | |
| 02/10/2026 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 | |
| 01/10/2026 |
16.30
|
100 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 | |
| 30/09/2026 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
| 29/09/2026 |
15.50
|
38,300 | 15.50 | 15.55 | 14.50 | 0 | 0 | 0 | |
| 28/09/2026 |
15.45
|
0 | 15.45 | 15.45 | 15.45 | 0 | 0 | 0 | |
| 25/09/2026 |
15.45
|
0 | 15.45 | 15.45 | 15.45 | 0 | 0 | 0 | |
| 24/09/2026 |
15.45
|
1,000 | 16.55 | 16.55 | 14.80 | 0 | 0 | 0 | |
| 23/09/2026 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
| 22/09/2026 |
15.50
|
100 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
| 21/09/2026 |
15.50
|
25,800 | 14.05 | 15.55 | 14.05 | 0 | 0 | 0 | |
| 18/09/2026 |
15
|
6,200 | 14 | 15.80 | 14 | 0 | 0 | 0 | |
| 17/09/2026 |
14.80
|
100 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 | |
| 16/09/2026 |
14.80
|
500 | 14.60 | 14.80 | 14.60 | 0 | 0 | 0 | |
| 15/09/2026 |
14.60
|
0 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 | |
| 14/09/2026 |
14.60
|
100 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 | |
| 11/09/2026 |
14.60
|
100 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 | |
| 10/09/2026 |
15.15
|
200 | 15.10 | 15.15 | 15.10 | 0 | 0 | 0 | |
| 09/09/2026 |
14.75
|
300 | 14.90 | 14.95 | 14.75 | 0 | 0 | 0 | |
| 08/09/2026 |
14.50
|
1,300 | 14.55 | 14.55 | 14.50 | 0 | 0 | 0 | |
| 07/09/2026 |
14.50
|
100 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
| 04/09/2026 |
15.40
|
2,700 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 | |
| 03/09/2026 |
15.40
|
100 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 | |
| 28/08/2026 |
15.40
|
300 | 16.20 | 16.20 | 15.40 | 0 | 0 | 0 | |
| 27/08/2026 |
15.40
|
400 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 | |
| 26/08/2026 |
15.40
|
1,100 | 14.15 | 15.40 | 14.15 | 0 | 0 | 0 | |
| 25/08/2026 |
15
|
100 | 15 | 15 | 15 | 0 | 0 | 0 | |
| 24/08/2026 |
15.50
|
200 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
| 21/08/2026 |
16.35
|
100 | 16.35 | 16.35 | 16.35 | 0 | 0 | 0 | |
| 20/08/2026 |
15.40
|
600 | 15.60 | 15.60 | 15.40 | 0 | 0 | 0 | |
| 19/08/2026 |
14.60
|
100 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 | |
| 18/08/2026 |
15.35
|
18,400 | 15.35 | 15.40 | 15.35 | 0 | 0 | 0 | |
| 17/08/2026 |
15.45
|
0 | 15.45 | 15.45 | 15.45 | 0 | 0 | 0 | |
| 14/08/2026 |
15.45
|
17,500 | 15 | 15.75 | 15 | 0 | 0 | 0 | |
| 13/08/2026 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 | |
| 12/08/2026 |
15
|
1,100 | 15 | 15 | 15 | 0 | 0 | 0 | |
| 11/08/2026 |
15
|
400 | 15 | 15 | 15 | 0 | 0 | 0 | |
| 10/08/2026 |
15.35
|
100 | 15.35 | 15.35 | 15.35 | 0 | 0 | 0 | |
| 07/08/2026 |
15.35
|
0 | 15.35 | 15.35 | 15.35 | 0 | 0 | 0 | |
| 06/08/2026 |
15.35
|
5,200 | 15.40 | 15.45 | 15.35 | 0 | 0 | 0 | |
| 05/08/2026 |
15.45
|
0 | 15.45 | 15.45 | 15.45 | 0 | 0 | 0 | |
| 04/08/2026 |
15.45
|
0 | 15.45 | 15.45 | 15.45 | 0 | 0 | 0 | |
| 03/08/2026 |
15.45
|
300 | 14.15 | 15.55 | 14.15 | 0 | 0 | 0 | |
| 31/07/2026 |
15.10
|
5,200 | 15 | 15.10 | 15 | 0 | 0 | 0 | |
| 30/07/2026 |
15.65
|
0 | 15.65 | 15.65 | 15.65 | 0 | 0 | 0 | |
| 29/07/2026 |
15.65
|
0 | 15.65 | 15.65 | 15.65 | 0 | 0 | 0 | |
| 28/07/2026 |
15.65
|
100 | 15.65 | 15.65 | 15.65 | 0 | 0 | 0 | |
| 27/07/2026 |
15.75
|
200 | 15.70 | 15.75 | 15.70 | 0 | 0 | 0 | |
| 24/07/2026 |
15.75
|
4,100 | 15.70 | 15.75 | 15.60 | 0 | 0 | 0 | |
| 23/07/2026 |
15.85
|
100 | 15.85 | 15.85 | 15.85 | 0 | 0 | 0 | |
| 22/07/2026 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 | |
| 21/07/2026 |
15
|
100 | 15 | 15 | 15 | 0 | 0 | 0 | |
| 20/07/2026 |
15
|
1,800 | 15 | 15 | 15 | 0 | 0 | 0 | |
| 17/07/2026 |
15.45
|
0 | 15.45 | 15.45 | 15.45 | 0 | 0 | 0 | |
| 16/07/2026 |
15.45
|
200 | 15.45 | 15.45 | 15.45 | 0 | 0 | 0 | |
| 15/07/2026 |
15
|
500 | 15 | 15 | 15 | 0 | 0 | 0 | |
| 14/07/2026 |
15
|
900 | 15 | 15 | 15 | 0 | 0 | 0 | |
| 13/07/2026 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
| 10/07/2026 |
15.50
|
2,000 | 15.60 | 15.60 | 15.50 | 0 | 0 | 0 | |
| 09/07/2026 |
14.65
|
400 | 15.20 | 15.85 | 14.65 | 0 | 0 | 0 | |
| 08/07/2026: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 08/07/2026 |
15.20
|
1,600 | 15.20 | 16.10 | 15.20 | 0 | 0 | 0 | |
| 07/07/2026 |
15.20
|
900 | 15.25 | 15.25 | 15.15 | 0 | 0 | 0 | |
| 06/07/2026 |
15.29
|
1,600 | 15.29 | 15.29 | 15.15 | 0 | 0 | 0 | |
| 03/07/2026 |
15.15
|
3,900 | 15.29 | 15.39 | 15.15 | 0 | 0 | 0 | |
| 02/07/2026 |
15.20
|
2,600 | 15.11 | 15.20 | 15.11 | 0 | 0 | 0 | |
| 01/07/2026 |
15.01
|
5,600 | 15.29 | 15.34 | 15.01 | 0 | 0 | 0 | |
| 30/06/2026 |
15.01
|
7,400 | 15.34 | 15.34 | 15.01 | 0 | 0 | 0 | |
| 29/06/2026 |
15.34
|
100 | 15.34 | 15.34 | 15.34 | 0 | 0 | 0 | |
| 26/06/2026 |
15.34
|
3,700 | 15.29 | 15.34 | 15.29 | 0 | 0 | 0 | |
| 25/06/2026 |
15.34
|
0 | 15.34 | 15.34 | 15.34 | 0 | 0 | 0 | |
| 24/06/2026 |
15.34
|
0 | 15.34 | 15.34 | 15.34 | 0 | 0 | 0 | |
| 23/06/2026 |
15.34
|
100 | 15.34 | 15.34 | 15.34 | 0 | 0 | 0 | |
| 22/06/2026 |
15.20
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 | |
| 19/06/2026 |
15.20
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 | |
| 18/06/2026 |
15.20
|
100 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 | |
| 17/06/2026 |
14.73
|
4,300 | 14.50 | 14.82 | 14.50 | 0 | 0 | 0 | |
| 16/06/2026 |
14.64
|
0 | 14.64 | 14.64 | 14.64 | 0 | 0 | 0 | |
| 15/06/2026 |
14.64
|
1,200 | 14.64 | 14.64 | 14.64 | 0 | 0 | 0 | |
| 12/06/2026 |
14.92
|
6,500 | 14.26 | 14.92 | 14.26 | 0 | 0 | 0 | |
| 11/06/2026 |
14.12
|
100 | 14.12 | 14.12 | 14.12 | 0 | 0 | 0 | |
| 10/06/2026 |
14.92
|
300 | 14.92 | 14.92 | 14.92 | 0 | 0 | 0 | |
| 09/06/2026 |
15.43
|
0 | 15.43 | 15.43 | 15.43 | 0 | 0 | 0 | |
| 08/06/2026 |
15.43
|
0 | 15.43 | 15.43 | 15.43 | 0 | 0 | 0 | |
| 05/06/2026 |
15.43
|
0 | 15.43 | 15.43 | 15.43 | 0 | 0 | 0 | |
| 04/06/2026 |
15.43
|
100 | 15.43 | 15.43 | 15.43 | 0 | 0 | 0 | |