| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-07) |
0.40 | 2.90% | 502,800 | 0 | 0 |
13.60
15.20
15.20
|
|
2 tháng
(2026-08-06) |
0.60 | 4.41% | 846,400 | 600 | 0.0 |
13.50
15.20
15.20
|
|
3 tháng
(2026-07-07) |
-0.80 | -5.33% | 1,425,500 | 600 | 0.0 |
13.30
15.20
15.20
|
|
6 tháng
(2026-04-08) |
-0.40 | -2.72% | 3,314,100 | 600 | 0.0 |
13.30
18.60
15.20
|
|
12 tháng
(2025-10-10) |
1.56 | 12.37% | 6,662,700 | 0 | 0.0 |
12.12
19.04
15.20
|
|
24 tháng
(2024-10-15) |
1.24 | 9.53% | 9,430,467 | 31,599 | 0.5 |
9.09
19.04
15.20
|
|
36 tháng
(2023-10-23) |
4.16 | 41.50% | 10,709,824 | 31,295 | 0.5 |
8.58
19.04
15.20
|
|
60 tháng
(2021-11-01) |
1.54 | 12.18% | 13,846,649 | 52,595 | 1.0 |
8.08
19.04
15.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 12/06/2026 |
14.40
|
73,600 | 14.30 | 14.50 | 14.20 | 0 | 0 | 0 | |
| 11/06/2026 |
14.20
|
9,700 | 14.20 | 14.30 | 14 | 0 | 0 | 0 | |
| 10/06/2026 |
14.10
|
74,100 | 14 | 14.20 | 14 | 0 | 0 | 0 | |
| 09/06/2026 |
14.10
|
23,400 | 14 | 14.40 | 14 | 0 | 0 | 0 | |
| 08/06/2026 |
13.90
|
29,000 | 14 | 14.20 | 13.80 | 0 | 0 | 0 | |
| 05/06/2026 |
14.10
|
38,700 | 14.10 | 14.40 | 13.90 | 0 | 0 | 0 | |
| 04/06/2026: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 04/06/2026 |
14.10
|
3,900 | 14.20 | 14.20 | 14 | 0 | 0 | 0 | |
| 03/06/2026 |
14.50
|
46,400 | 14.60 | 14.79 | 14.40 | 0 | 0 | 0 | |
| 02/06/2026 |
14.50
|
24,600 | 14.50 | 14.69 | 14.50 | 0 | 0 | 0 | |
| 01/06/2026 |
14.50
|
50,800 | 14.40 | 14.69 | 14.21 | 0 | 0 | 0 | |
| 29/05/2026 |
14.31
|
17,900 | 14.31 | 14.40 | 14.31 | 0 | 0 | 0 | |
| 28/05/2026 |
14.50
|
15,700 | 14.31 | 14.50 | 14.31 | 0 | 0 | 0 | |
| 27/05/2026 |
14.31
|
16,200 | 14.11 | 14.31 | 14.11 | 0 | 0 | 0 | |
| 26/05/2026 |
14.21
|
6,200 | 14.11 | 14.21 | 14.11 | 0 | 0 | 0 | |
| 25/05/2026 |
14.02
|
32,100 | 14.21 | 14.31 | 14.02 | 0 | 0 | 0 | |
| 22/05/2026 |
14.11
|
1,600 | 14.11 | 14.21 | 14.11 | 0 | 0 | 0 | |
| 21/05/2026 |
14.11
|
36,100 | 14.11 | 14.11 | 14.02 | 0 | 0 | 0 | |
| 20/05/2026 |
14.02
|
24,600 | 14.11 | 14.11 | 13.82 | 0 | 0 | 0 | |
| 19/05/2026 |
13.92
|
9,100 | 14.02 | 14.11 | 13.73 | 0 | 0 | 0 | |
| 18/05/2026 |
14.02
|
27,700 | 14.11 | 14.11 | 13.92 | 0 | 0 | 0 | |
| 15/05/2026 |
14.11
|
43,500 | 14.02 | 14.11 | 13.82 | 0 | 0 | 0 | |
| 14/05/2026 |
13.92
|
5,300 | 13.73 | 13.92 | 13.73 | 0 | 0 | 0 | |
| 13/05/2026 |
14.02
|
13,400 | 13.92 | 14.02 | 13.82 | 0 | 0 | 0 | |
| 12/05/2026 |
13.92
|
31,000 | 13.53 | 13.92 | 13.44 | 0 | 0 | 0 | |
| 11/05/2026 |
13.53
|
66,200 | 13.82 | 13.82 | 13.53 | 0 | 0 | 0 | |
| 08/05/2026 |
13.73
|
28,700 | 13.92 | 13.92 | 13.63 | 0 | 0 | 0 | |
| 07/05/2026 |
13.73
|
9,000 | 13.73 | 13.92 | 13.73 | 0 | 0 | 0 | |
| 06/05/2026 |
13.73
|
13,800 | 13.63 | 13.92 | 13.63 | 0 | 0 | 0 | |
| 05/05/2026 |
13.53
|
34,600 | 13.82 | 13.82 | 13.53 | 0 | 0 | 0 | |
| 04/05/2026 |
13.73
|
44,600 | 13.92 | 13.92 | 13.63 | 0 | 0 | 0 | |
| 29/04/2026 |
13.92
|
42,800 | 14.02 | 14.02 | 13.82 | 0 | 0 | 0 | |
| 28/04/2026 |
13.82
|
40,300 | 14.11 | 14.11 | 13.82 | 0 | 0 | 0 | |
| 24/04/2026 |
14.11
|
40,400 | 14.69 | 14.69 | 14.02 | 0 | 0 | 0 | |
| 23/04/2026 |
14.11
|
31,600 | 14.21 | 14.31 | 14.02 | 0 | 0 | 0 | |
| 22/04/2026 |
14.21
|
283,900 | 14.69 | 14.69 | 13.92 | 0 | 0 | 0 | |
| 21/04/2026 |
14.79
|
7,800 | 15.37 | 15.47 | 14.79 | 0 | 0 | 0 | |
| 20/04/2026 |
14.89
|
23,500 | 14.40 | 15.18 | 14.21 | 0 | 0 | 0 | |
| 17/04/2026 |
14.50
|
16,300 | 14.50 | 14.60 | 14.21 | 0 | 0 | 0 | |
| 16/04/2026 |
14.31
|
3,800 | 14.31 | 14.31 | 14.31 | 0 | 0 | 0 | |
| 15/04/2026 |
14.31
|
12,300 | 14.50 | 14.50 | 14.31 | 0 | 0 | 0 | |
| 14/04/2026 |
14.31
|
18,000 | 14.50 | 14.60 | 14.31 | 0 | 0 | 0 | |
| 13/04/2026 |
14.50
|
2,400 | 14.50 | 14.89 | 14.40 | 0 | 0 | 0 | |
| 10/04/2026 |
14.50
|
8,400 | 14.69 | 14.79 | 14.40 | 0 | 0 | 0 | |
| 09/04/2026 |
14.50
|
3,600 | 14.60 | 15.08 | 14.50 | 0 | 0 | 0 | |
| 08/04/2026 |
14.60
|
20,100 | 14.60 | 14.98 | 14.40 | 0 | 0 | 0 | |
| 07/04/2026 |
14.21
|
3,300 | 14.50 | 14.50 | 14.21 | 0 | 0 | 0 | |
| 06/04/2026 |
14.21
|
11,300 | 14.40 | 14.40 | 14.21 | 0 | 0 | 0 | |
| 03/04/2026 |
14.02
|
24,100 | 14.21 | 14.21 | 14.02 | 0 | 0 | 0 | |
| 02/04/2026 |
14.21
|
10,200 | 14.11 | 14.21 | 14.02 | 0 | 0 | 0 | |
| 01/04/2026 |
14.21
|
14,100 | 14.21 | 14.21 | 14.02 | 0 | 0 | 0 | |
| 31/03/2026 |
14.02
|
19,000 | 14.21 | 14.21 | 13.92 | 0 | 0 | 0 | |
| 30/03/2026 |
14.11
|
11,700 | 14.02 | 14.21 | 13.82 | 0 | 0 | 0 | |
| 27/03/2026 |
14.11
|
33,800 | 14.31 | 14.40 | 13.73 | 0 | 0 | 0 | |
| 26/03/2026 |
14.21
|
5,000 | 14.31 | 14.40 | 14.11 | 0 | 0 | 0 | |
| 25/03/2026 |
14.21
|
19,700 | 14.02 | 14.31 | 14.02 | 0 | 0 | 0 | |
| 24/03/2026 |
14.02
|
9,600 | 14.11 | 14.11 | 13.92 | 0 | 0 | 0 | |
| 23/03/2026 |
14.11
|
28,700 | 14.40 | 14.40 | 13.53 | 0 | 0 | 0 | |
| 20/03/2026 |
14.40
|
36,800 | 14.69 | 14.69 | 14.11 | 0 | 0 | 0 | |
| 19/03/2026 |
14.69
|
12,400 | 15.18 | 15.18 | 14.02 | 0 | 0 | 0 | |
| 18/03/2026 |
15.18
|
91,100 | 14.50 | 15.66 | 13.82 | 0 | 0 | 0 | |
| 17/03/2026 |
14.50
|
89,500 | 14.98 | 15.27 | 14.31 | 0 | 0 | 0 | |
| 16/03/2026 |
14.98
|
84,000 | 16.43 | 16.43 | 14.89 | 0 | 0 | 0 | |
| 13/03/2026 |
15.85
|
124,700 | 16.43 | 16.92 | 15.85 | 0 | 0 | 0 | |
| 12/03/2026 |
16.24
|
33,700 | 17.69 | 18.37 | 16.24 | 0 | 0 | 0 | |
| 11/03/2026 |
17.59
|
4,800 | 17.69 | 17.69 | 17.40 | 0 | 0 | 0 | |
| 10/03/2026 |
17.40
|
5,400 | 17.11 | 17.98 | 17.11 | 0 | 0 | 0 | |
| 09/03/2026 |
16.72
|
10,300 | 17.40 | 17.40 | 16.34 | 0 | 0 | 0 | |
| 06/03/2026 |
17.59
|
31,600 | 17.30 | 17.59 | 17.11 | 0 | 0 | 0 | |
| 05/03/2026 |
17.40
|
2,200 | 17.59 | 17.69 | 17.40 | 0 | 0 | 0 | |
| 04/03/2026 |
17.79
|
12,600 | 18.37 | 18.37 | 17.11 | 0 | 0 | 0 | |
| 03/03/2026 |
18.37
|
1,700 | 19.04 | 19.04 | 17.30 | 0 | 0 | 0 | |
| 02/03/2026 |
18.17
|
87,100 | 17.98 | 18.37 | 17.40 | 0 | 0 | 0 | |
| 27/02/2026 |
18.56
|
5,400 | 18.66 | 18.66 | 18.17 | 0 | 0 | 0 | |
| 26/02/2026 |
18.37
|
7,700 | 18.85 | 18.85 | 18.27 | 0 | 0 | 0 | |
| 25/02/2026 |
18.37
|
8,200 | 17.98 | 18.46 | 17.98 | 0 | 0 | 0 | |
| 24/02/2026 |
17.88
|
6,500 | 17.69 | 17.88 | 17.69 | 0 | 0 | 0 | |
| 23/02/2026 |
17.69
|
8,400 | 20.01 | 20.01 | 17.50 | 0 | 0 | 0 | |
| 13/02/2026 |
17.79
|
49,200 | 17.50 | 17.79 | 17.21 | 0 | 0 | 0 | |
| 12/02/2026 |
17.79
|
5,300 | 17.40 | 17.79 | 17.21 | 0 | 0 | 0 | |
| 11/02/2026 |
17.69
|
5,100 | 17.88 | 18.46 | 17.21 | 0 | 0 | 0 | |
| 10/02/2026 |
17.98
|
3,800 | 17.50 | 17.98 | 17.21 | 0 | 0 | 0 | |
| 09/02/2026 |
17.69
|
51,900 | 17.69 | 17.69 | 17.50 | 0 | 0 | 0 | |
| 06/02/2026 |
17.98
|
47,300 | 17.50 | 17.98 | 17.40 | 0 | 0 | 0 | |
| 05/02/2026 |
17.79
|
16,000 | 18.66 | 18.66 | 17.79 | 0 | 0 | 0 | |
| 04/02/2026 |
18.08
|
16,300 | 18.75 | 18.75 | 18.08 | 0 | 0 | 0 | |
| 03/02/2026 |
18.37
|
4,100 | 18.37 | 18.37 | 18.17 | 0 | 0 | 0 | |
| 02/02/2026 |
18.46
|
4,300 | 19.33 | 19.33 | 18.17 | 0 | 0 | 0 | |
| 30/01/2026 |
18.56
|
20,900 | 18.46 | 18.56 | 18.17 | 0 | 0 | 0 | |
| 29/01/2026 |
18.56
|
29,800 | 18.37 | 18.85 | 18.17 | 0 | 0 | 0 | |
| 28/01/2026 |
18.75
|
25,300 | 18.27 | 19.33 | 18.08 | 0 | 0 | 0 | |
| 27/01/2026 |
18.27
|
52,700 | 18.08 | 18.27 | 17.88 | 0 | 0 | 0 | |
| 26/01/2026 |
17.98
|
6,000 | 17.98 | 18.27 | 17.79 | 0 | 0 | 0 | |
| 23/01/2026 |
18.27
|
30,500 | 17.69 | 18.37 | 17.69 | 0 | 0 | 0 | |
| 22/01/2026 |
17.98
|
3,100 | 17.79 | 18.17 | 17.59 | 0 | 0 | 0 | |
| 21/01/2026 |
17.79
|
27,300 | 17.40 | 18.17 | 17.30 | 0 | 0 | 0 | |
| 20/01/2026 |
17.40
|
27,900 | 17.30 | 17.88 | 17.30 | 0 | 0 | 0 | |
| 19/01/2026 |
17.21
|
12,300 | 17.21 | 17.30 | 17.11 | 0 | 0 | 0 | |
| 16/01/2026 |
17.11
|
10,500 | 18.66 | 18.66 | 16.92 | 0 | 0 | 0 | |
| 15/01/2026 |
17.01
|
5,900 | 17.01 | 17.01 | 16.72 | 0 | 0 | 0 | |
| 14/01/2026 |
17.01
|
57,100 | 16.82 | 17.01 | 16.63 | 0 | 0 | 0 | |