| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
-1.90 | -13.01% | 66,200 | 1,000 | 0 |
12.70
14.80
12.90
|
|
2 tháng
(2026-05-29) |
-2.59 | -16.96% | 146,700 | 1,000 | 0 |
12.70
15.29
12.90
|
|
3 tháng
(2026-04-29) |
-3.44 | -21.31% | 309,900 | 2,000 | 0 |
12.70
16.14
12.90
|
|
6 tháng
(2026-01-29) |
-4.38 | -25.63% | 824,200 | 8,600 | 0.0 |
12.70
17.08
12.90
|
|
12 tháng
(2025-08-04) |
-6.07 | -32.32% | 2,603,000 | -19,800 | -0.5 |
12.70
18.77
12.90
|
|
24 tháng
(2024-08-07) |
-8.39 | -39.78% | 11,612,772 | -134,200 | -0.9 |
11.95
23.64
12.90
|
|
36 tháng
(2023-08-14) |
-4.82 | -27.53% | 20,088,396 | 53,300 | 4.8 |
11.95
27.98
12.90
|
|
60 tháng
(2021-08-23) |
-3.32 | -20.75% | 25,440,826 | -717,421 | -15.8 |
11.95
27.98
12.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 28/07/2026 |
12.90
|
200 | 12.50 | 12.90 | 12.50 | 100 | 0 | 0 | |
| 27/07/2026 |
12.70
|
2,600 | 12.60 | 12.70 | 12.60 | 0 | 0 | 0 | |
| 24/07/2026 |
12.90
|
5,300 | 12.90 | 13 | 12.90 | 0 | 0 | 0 | |
| 23/07/2026 |
13.50
|
6,100 | 13.50 | 13.50 | 12.50 | 0 | 0 | 0 | |
| 22/07/2026 |
13.30
|
2,800 | 13.50 | 13.50 | 13.30 | 0 | 0 | 0 | |
| 21/07/2026 |
13.50
|
4,300 | 13.50 | 13.50 | 13.40 | 1,000 | 0 | 0 | |
| 20/07/2026 |
13
|
1,900 | 14 | 14 | 13 | 0 | 0 | 0 | |
| 17/07/2026 |
14
|
3,800 | 14 | 14.10 | 14 | 0 | 0 | 0 | |
| 16/07/2026 |
14
|
1,600 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 15/07/2026 |
14
|
2,200 | 14.50 | 14.50 | 14 | 0 | 0 | 0 | |
| 14/07/2026 |
14.50
|
1,700 | 14 | 14.60 | 14 | 0 | 0 | 0 | |
| 13/07/2026 |
14.10
|
1,900 | 14.10 | 14.10 | 14 | 0 | 0 | 0 | |
| 10/07/2026 |
14.10
|
0 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 | |
| 09/07/2026 |
14.40
|
1,400 | 14.10 | 14.40 | 14.10 | 0 | 0 | 0 | |
| 08/07/2026 |
14
|
2,800 | 14.20 | 14.20 | 14 | 0 | 0 | 0 | |
| 07/07/2026 |
14.60
|
4,500 | 14 | 14.60 | 14 | 0 | 0 | 0 | |
| 06/07/2026 |
14
|
1,100 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 03/07/2026 |
14.60
|
3,200 | 14.90 | 14.90 | 14.60 | 0 | 0 | 0 | |
| 02/07/2026 |
14.80
|
13,100 | 14.60 | 14.80 | 14.60 | 0 | 0 | 0 | |
| 01/07/2026 |
14.60
|
2,000 | 14.50 | 14.80 | 14.50 | 0 | 0 | 0 | |
| 30/06/2026 |
14.50
|
1,600 | 14.50 | 14.60 | 14.50 | 0 | 0 | 0 | |
| 29/06/2026 |
14.60
|
2,300 | 14.40 | 14.60 | 14.40 | 0 | 0 | 0 | |
| 26/06/2026 |
14.60
|
6,600 | 14.20 | 14.60 | 14 | 0 | 0 | 0 | |
| 25/06/2026 |
14.10
|
4,600 | 14.10 | 14.30 | 14.10 | 0 | 0 | 0 | |
| 24/06/2026 |
14
|
700 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 23/06/2026 |
14.70
|
6,300 | 15 | 15.40 | 14.70 | 0 | 0 | 0 | |
| 22/06/2026 |
15
|
500 | 14.60 | 15 | 14.60 | 0 | 0 | 0 | |
| 19/06/2026 |
15
|
2,200 | 15 | 15 | 14.50 | 0 | 0 | 0 | |
| 18/06/2026 |
15
|
6,800 | 15 | 15 | 15 | 0 | 0 | 0 | |
| 17/06/2026 |
15
|
400 | 15 | 15 | 15 | 0 | 0 | 0 | |
| 16/06/2026 |
14.80
|
3,900 | 15 | 15 | 14.80 | 0 | 0 | 0 | |
| 15/06/2026 |
15
|
4,300 | 15 | 15 | 14 | 0 | 0 | 0 | |
| 12/06/2026 |
15.10
|
1,000 | 15 | 15.10 | 15 | 0 | 0 | 0 | |
| 11/06/2026 |
15
|
3,000 | 14.60 | 15 | 14.60 | 0 | 0 | 0 | |
| 10/06/2026 |
14.70
|
3,700 | 15 | 15 | 14.70 | 0 | 0 | 0 | |
| 09/06/2026 |
14.40
|
4,000 | 15 | 15.20 | 14.40 | 0 | 0 | 0 | |
| 08/06/2026: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 08/06/2026 |
15
|
6,300 | 15.20 | 15.30 | 14.80 | 0 | 0 | 0 | |
| 05/06/2026 |
15.20
|
7,500 | 15.20 | 15.39 | 15.11 | 0 | 0 | 0 | |
| 04/06/2026 |
15.20
|
10,000 | 15.48 | 15.48 | 15.11 | 0 | 0 | 0 | |
| 03/06/2026 |
15.20
|
2,900 | 15.39 | 15.39 | 15.20 | 0 | 0 | 0 | |
| 02/06/2026 |
15.11
|
5,000 | 15.20 | 15.20 | 15.01 | 0 | 0 | 0 | |
| 01/06/2026 |
15.20
|
300 | 15.20 | 15.20 | 15.11 | 0 | 0 | 0 | |
| 29/05/2026 |
15.29
|
500 | 15.01 | 15.29 | 15.01 | 0 | 0 | 0 | |
| 28/05/2026 |
15.01
|
1,000 | 15.11 | 15.11 | 15.01 | 0 | 0 | 0 | |
| 27/05/2026 |
15.11
|
13,300 | 15.20 | 15.20 | 15.01 | 1,000 | 0 | 0 | |
| 26/05/2026 |
15.20
|
18,900 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 | |
| 25/05/2026 |
15.11
|
11,300 | 15.11 | 15.11 | 15.01 | 0 | 0 | 0 | |
| 22/05/2026 |
15.11
|
5,400 | 15.48 | 15.48 | 15.11 | 0 | 0 | 0 | |
| 21/05/2026 |
15.01
|
8,300 | 15.01 | 15.01 | 14.92 | 0 | 0 | 0 | |
| 20/05/2026 |
15.29
|
2,800 | 15.29 | 15.29 | 14.92 | 0 | 0 | 0 | |
| 19/05/2026 |
15.29
|
14,000 | 15.48 | 15.58 | 15.29 | 0 | 0 | 0 | |
| 18/05/2026 |
15.29
|
3,100 | 15.76 | 15.76 | 15.29 | 0 | 0 | 0 | |
| 15/05/2026 |
15.39
|
12,000 | 15.48 | 15.86 | 15.39 | 0 | 0 | 0 | |
| 14/05/2026 |
15.67
|
11,300 | 15.76 | 15.76 | 15.48 | 0 | 0 | 0 | |
| 13/05/2026 |
15.67
|
20,300 | 15.76 | 15.76 | 15.67 | 0 | 0 | 0 | |
| 12/05/2026 |
15.86
|
7,700 | 15.95 | 15.95 | 15.76 | 0 | 0 | 0 | |
| 11/05/2026 |
15.95
|
13,900 | 15.86 | 15.95 | 15.58 | 0 | 0 | 0 | |
| 08/05/2026 |
15.86
|
5,900 | 16.04 | 16.04 | 15.76 | 0 | 0 | 0 | |
| 07/05/2026 |
15.95
|
2,600 | 16.04 | 16.04 | 15.95 | 0 | 0 | 0 | |
| 06/05/2026 |
15.95
|
2,900 | 16.14 | 16.14 | 15.95 | 0 | 0 | 0 | |
| 05/05/2026 |
15.95
|
3,100 | 16.04 | 16.04 | 15.95 | 0 | 0 | 0 | |
| 04/05/2026 |
16.04
|
3,500 | 16.04 | 16.04 | 15.86 | 0 | 0 | 0 | |
| 29/04/2026 |
16.14
|
1,900 | 16.42 | 16.42 | 15.58 | 0 | 0 | 0 | |
| 28/04/2026 |
15.76
|
3,500 | 15.48 | 15.86 | 15.48 | 0 | 0 | 0 | |
| 24/04/2026 |
15.95
|
100 | 15.95 | 15.95 | 15.95 | 0 | 0 | 0 | |
| 23/04/2026 |
15.95
|
1,200 | 16.04 | 16.04 | 15.95 | 0 | 0 | 0 | |
| 22/04/2026 |
16.04
|
10,700 | 15.95 | 16.14 | 15.76 | 0 | 0 | 0 | |
| 21/04/2026 |
16.14
|
3,200 | 15.95 | 16.14 | 15.95 | 0 | 0 | 0 | |
| 20/04/2026 |
16.14
|
3,100 | 16.04 | 16.51 | 15.95 | 0 | 0 | 0 | |
| 17/04/2026 |
16.23
|
9,300 | 16.14 | 16.33 | 15.95 | 4,500 | 0 | 0 | |
| 16/04/2026 |
15.95
|
24,200 | 15.76 | 15.95 | 15.48 | 0 | 0 | 0 | |
| 15/04/2026 |
16.14
|
100 | 16.14 | 16.14 | 16.14 | 0 | 0 | 0 | |
| 14/04/2026 |
15.95
|
6,400 | 16.04 | 16.14 | 15.95 | 0 | 0 | 0 | |
| 13/04/2026 |
16.14
|
4,700 | 15.95 | 16.14 | 15.95 | 1,900 | 0 | 0 | |
| 10/04/2026 |
15.95
|
6,300 | 15.86 | 16.14 | 15.86 | 0 | 0 | 0 | |
| 09/04/2026 |
16.14
|
19,200 | 15.76 | 16.14 | 15.67 | 0 | 0 | 0 | |
| 08/04/2026 |
15.86
|
8,100 | 15.76 | 15.86 | 15.76 | 0 | 0 | 0 | |
| 07/04/2026 |
15.67
|
5,000 | 15.76 | 15.76 | 15.58 | 0 | 0 | 0 | |
| 06/04/2026 |
15.76
|
4,800 | 15.86 | 15.86 | 15.76 | 0 | 0 | 0 | |
| 03/04/2026 |
15.76
|
8,400 | 15.86 | 16.23 | 15.76 | 0 | 0 | 0 | |
| 02/04/2026 |
15.76
|
8,600 | 15.95 | 15.95 | 15.76 | 0 | 0 | 0 | |
| 01/04/2026 |
16.23
|
8,500 | 16.04 | 16.23 | 15.95 | 0 | 0 | 0 | |
| 31/03/2026 |
16.04
|
3,200 | 15.95 | 16.04 | 15.95 | 0 | 0 | 0 | |
| 30/03/2026 |
15.86
|
13,600 | 16.14 | 16.14 | 15.86 | 0 | 0 | 0 | |
| 27/03/2026 |
15.95
|
1,100 | 16.23 | 16.23 | 15.95 | 0 | 0 | 0 | |
| 26/03/2026 |
15.86
|
8,700 | 15.76 | 15.95 | 15.76 | 0 | 0 | 0 | |
| 25/03/2026 |
15.76
|
3,500 | 15.95 | 15.95 | 15.76 | 0 | 0 | 0 | |
| 24/03/2026 |
15.76
|
2,600 | 15.76 | 15.86 | 15.76 | 0 | 0 | 0 | |
| 23/03/2026 |
15.67
|
18,900 | 16.04 | 16.04 | 15.67 | 0 | 0 | 0 | |
| 20/03/2026 |
16.04
|
2,200 | 16.14 | 16.14 | 15.95 | 0 | 0 | 0 | |
| 19/03/2026 |
16.14
|
1,200 | 16.04 | 16.14 | 16.04 | 0 | 0 | 0 | |
| 18/03/2026 |
16.14
|
9,600 | 16.23 | 16.33 | 16.14 | 0 | 0 | 0 | |
| 17/03/2026 |
16.14
|
5,400 | 15.48 | 16.42 | 15.48 | 0 | 0 | 0 | |
| 16/03/2026 |
16.51
|
2,100 | 16.51 | 16.51 | 16.51 | 0 | 0 | 0 | |
| 13/03/2026 |
16.42
|
6,400 | 16.23 | 16.42 | 16.23 | 0 | 0 | 0 | |
| 12/03/2026 |
16.14
|
3,100 | 16.23 | 16.33 | 16.14 | 0 | 0 | 0 | |
| 11/03/2026 |
16.14
|
2,000 | 16.14 | 16.23 | 16.04 | 0 | 0 | 0 | |
| 10/03/2026 |
16.04
|
15,800 | 15.67 | 16.23 | 15.67 | 0 | 0 | 0 | |
| 09/03/2026 |
15.20
|
13,800 | 16.42 | 16.42 | 15.11 | 0 | 0 | 0 | |
| 06/03/2026 |
16.51
|
2,600 | 16.70 | 16.70 | 16.51 | 0 | 0 | 0 | |