| 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) |
1.80 | 14.40% | 2,700 | 0 | 0 |
12.50
15
13.70
|
|
2 tháng
(2026-08-06) |
1.80 | 14.40% | 13,900 | 0 | 0 |
12.50
15
13.70
|
|
3 tháng
(2026-07-07) |
1.30 | 10% | 24,500 | 0 | 0 |
11.10
15
13.70
|
|
6 tháng
(2026-04-08) |
3.87 | 37.07% | 101,100 | 0 | 0 |
10.09
15
13.70
|
|
12 tháng
(2025-10-10) |
4.61 | 47.61% | 332,600 | 0 | 0 |
8.87
15
13.70
|
|
24 tháng
(2024-10-15) |
5.92 | 70.70% | 764,275 | 0 | 0 |
6.42
15
13.70
|
|
36 tháng
(2023-10-23) |
4.87 | 51.68% | 2,261,009 | 0 | 0 |
4.93
15
13.70
|
|
60 tháng
(2021-11-01) |
10.64 | 290.33% | 4,543,129 | 0 | 0 |
3.66
15
13.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 15/06/2026 |
10.83
|
3,700 | 10.83 | 10.83 | 10.83 | 0 | 0 | 0 | |
| 12/06/2026: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 12/06/2026 |
11.19
|
100 | 11.19 | 11.19 | 11.19 | 0 | 0 | 0 | |
| 11/06/2026 |
10.97
|
2,700 | 11.45 | 11.52 | 10.97 | 0 | 0 | 0 | |
| 10/06/2026 |
11.04
|
2,400 | 10.77 | 11.04 | 10.77 | 0 | 0 | 0 | |
| 09/06/2026 |
10.77
|
0 | 10.77 | 10.77 | 10.77 | 0 | 0 | 0 | |
| 08/06/2026 |
10.77
|
200 | 10.77 | 10.77 | 10.77 | 0 | 0 | 0 | |
| 05/06/2026 |
10.77
|
500 | 10.77 | 10.77 | 10.77 | 0 | 0 | 0 | |
| 04/06/2026 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
| 03/06/2026 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
| 02/06/2026 |
10.50
|
8,100 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
| 01/06/2026 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
| 29/05/2026 |
10.50
|
900 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
| 28/05/2026 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
| 27/05/2026 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
| 26/05/2026 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
| 25/05/2026 |
10.70
|
3,900 | 10.43 | 10.70 | 10.43 | 0 | 0 | 0 | |
| 22/05/2026 |
10.43
|
0 | 10.43 | 10.43 | 10.43 | 0 | 0 | 0 | |
| 21/05/2026 |
10.43
|
0 | 10.43 | 10.43 | 10.43 | 0 | 0 | 0 | |
| 20/05/2026 |
10.43
|
3,000 | 10.43 | 10.43 | 10.43 | 0 | 0 | 0 | |
| 19/05/2026 |
10.50
|
3,000 | 10.23 | 10.50 | 10.23 | 0 | 0 | 0 | |
| 18/05/2026 |
10.23
|
7,000 | 10.23 | 10.43 | 10.16 | 0 | 0 | 0 | |
| 15/05/2026 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 | |
| 14/05/2026 |
10.30
|
2,000 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 | |
| 13/05/2026 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 | |
| 12/05/2026 |
10.30
|
5,000 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 | |
| 11/05/2026 |
10.16
|
1,000 | 10.16 | 10.16 | 10.16 | 0 | 0 | 0 | |
| 08/05/2026 |
10.30
|
200 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 | |
| 07/05/2026 |
10.23
|
2,700 | 10.23 | 10.30 | 10.23 | 0 | 0 | 0 | |
| 06/05/2026 |
10.37
|
1,100 | 9.89 | 10.37 | 9.89 | 0 | 0 | 0 | |
| 05/05/2026 |
10.09
|
1,500 | 9.82 | 10.09 | 9.82 | 0 | 0 | 0 | |
| 04/05/2026 |
10.16
|
2,000 | 10.16 | 10.16 | 10.16 | 0 | 0 | 0 | |
| 29/04/2026 |
10.43
|
300 | 10.16 | 10.43 | 10.16 | 0 | 0 | 0 | |
| 28/04/2026 |
10.16
|
0 | 10.16 | 10.16 | 10.16 | 0 | 0 | 0 | |
| 24/04/2026 |
10.16
|
0 | 10.16 | 10.16 | 10.16 | 0 | 0 | 0 | |
| 23/04/2026 |
10.16
|
0 | 10.16 | 10.16 | 10.16 | 0 | 0 | 0 | |
| 22/04/2026 |
10.16
|
0 | 10.16 | 10.16 | 10.16 | 0 | 0 | 0 | |
| 21/04/2026 |
10.16
|
0 | 10.16 | 10.16 | 10.16 | 0 | 0 | 0 | |
| 20/04/2026 |
10.16
|
100 | 10.16 | 10.16 | 10.16 | 0 | 0 | 0 | |
| 17/04/2026 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 | |
| 16/04/2026 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 | |
| 15/04/2026 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 | |
| 14/04/2026 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 | |
| 13/04/2026 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 | |
| 10/04/2026 |
10.43
|
2,000 | 9.96 | 10.43 | 9.96 | 0 | 0 | 0 | |
| 09/04/2026 |
10.43
|
0 | 10.43 | 10.43 | 10.43 | 0 | 0 | 0 | |
| 08/04/2026 |
10.43
|
0 | 10.43 | 10.43 | 10.43 | 0 | 0 | 0 | |
| 07/04/2026 |
10.43
|
0 | 10.43 | 10.43 | 10.43 | 0 | 0 | 0 | |
| 06/04/2026 |
10.50
|
8,600 | 10.16 | 10.50 | 10.16 | 0 | 0 | 0 | |
| 03/04/2026 |
10.03
|
100 | 10.03 | 10.03 | 10.03 | 0 | 0 | 0 | |
| 02/04/2026 |
10.16
|
0 | 10.16 | 10.16 | 10.16 | 0 | 0 | 0 | |
| 01/04/2026 |
10.16
|
0 | 10.16 | 10.16 | 10.16 | 0 | 0 | 0 | |
| 31/03/2026 |
10.16
|
3,800 | 9.82 | 10.30 | 9.82 | 0 | 0 | 0 | |
| 30/03/2026 |
10.16
|
0 | 10.16 | 10.16 | 10.16 | 0 | 0 | 0 | |
| 27/03/2026 |
10.16
|
0 | 10.16 | 10.16 | 10.16 | 0 | 0 | 0 | |
| 26/03/2026 |
10.16
|
100 | 10.16 | 10.16 | 10.16 | 0 | 0 | 0 | |
| 25/03/2026 |
10.16
|
0 | 10.16 | 10.16 | 10.16 | 0 | 0 | 0 | |
| 24/03/2026 |
10.16
|
600 | 10.16 | 10.16 | 10.16 | 0 | 0 | 0 | |
| 23/03/2026 |
10.16
|
0 | 10.16 | 10.16 | 10.16 | 0 | 0 | 0 | |
| 20/03/2026 |
10.16
|
100 | 10.16 | 10.16 | 10.16 | 0 | 0 | 0 | |
| 19/03/2026 |
10.57
|
200 | 10.30 | 10.57 | 10.30 | 0 | 0 | 0 | |
| 18/03/2026 |
10.09
|
200 | 10.03 | 10.09 | 10.03 | 0 | 0 | 0 | |
| 17/03/2026 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 | |
| 16/03/2026 |
10.70
|
500 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 | |
| 13/03/2026 |
10.57
|
300 | 10.57 | 10.57 | 10.57 | 0 | 0 | 0 | |
| 12/03/2026 |
10.77
|
0 | 10.77 | 10.77 | 10.77 | 0 | 0 | 0 | |
| 11/03/2026 |
10.77
|
0 | 10.77 | 10.77 | 10.77 | 0 | 0 | 0 | |
| 10/03/2026 |
10.77
|
100 | 10.77 | 10.77 | 10.77 | 0 | 0 | 0 | |
| 09/03/2026 |
10.77
|
0 | 10.77 | 10.77 | 10.77 | 0 | 0 | 0 | |
| 06/03/2026 |
10.70
|
800 | 10.70 | 10.84 | 10.70 | 0 | 0 | 0 | |
| 05/03/2026 |
10.84
|
21,500 | 8.87 | 10.84 | 8.87 | 0 | 0 | 0 | |
| 04/03/2026 |
10.03
|
0 | 10.03 | 10.03 | 10.03 | 0 | 0 | 0 | |
| 03/03/2026 |
10.03
|
100 | 10.03 | 10.03 | 10.03 | 0 | 0 | 0 | |
| 02/03/2026 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
| 27/02/2026 |
10.50
|
2,000 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
| 26/02/2026 |
10.84
|
200 | 10.84 | 10.84 | 10.84 | 0 | 0 | 0 | |
| 25/02/2026 |
10.91
|
0 | 10.91 | 10.91 | 10.91 | 0 | 0 | 0 | |
| 24/02/2026 |
11.04
|
1,100 | 10.97 | 11.04 | 10.77 | 0 | 0 | 0 | |
| 23/02/2026 |
11.11
|
100 | 11.11 | 11.11 | 11.11 | 0 | 0 | 0 | |
| 13/02/2026 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 | |
| 12/02/2026 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 | |
| 11/02/2026 |
10.09
|
0 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 | |
| 10/02/2026 |
10.09
|
100 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 | |
| 09/02/2026 |
10.09
|
0 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 | |
| 06/02/2026 |
10.09
|
500 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 | |
| 05/02/2026 |
10.84
|
0 | 10.84 | 10.84 | 10.84 | 0 | 0 | 0 | |
| 04/02/2026 |
10.84
|
0 | 10.84 | 10.84 | 10.84 | 0 | 0 | 0 | |
| 03/02/2026 |
10.84
|
0 | 10.84 | 10.84 | 10.84 | 0 | 0 | 0 | |
| 02/02/2026 |
10.84
|
100 | 10.84 | 10.84 | 10.84 | 0 | 0 | 0 | |
| 30/01/2026 |
10.97
|
2,000 | 10.97 | 10.97 | 10.97 | 0 | 0 | 0 | |
| 29/01/2026 |
10.03
|
0 | 10.03 | 10.03 | 10.03 | 0 | 0 | 0 | |
| 28/01/2026 |
10.03
|
1,200 | 10.03 | 10.03 | 10.03 | 0 | 0 | 0 | |
| 27/01/2026 |
10.03
|
7,800 | 10.16 | 10.50 | 10.03 | 0 | 0 | 0 | |
| 26/01/2026 |
10.16
|
0 | 10.16 | 10.16 | 10.16 | 0 | 0 | 0 | |
| 23/01/2026 |
10.16
|
0 | 10.16 | 10.16 | 10.16 | 0 | 0 | 0 | |
| 22/01/2026 |
10.16
|
0 | 10.16 | 10.16 | 10.16 | 0 | 0 | 0 | |
| 21/01/2026 |
10.16
|
0 | 10.16 | 10.16 | 10.16 | 0 | 0 | 0 | |
| 20/01/2026 |
10.16
|
500 | 10.16 | 10.16 | 10.16 | 0 | 0 | 0 | |
| 19/01/2026 |
10.16
|
800 | 10.03 | 10.16 | 10.03 | 0 | 0 | 0 | |
| 16/01/2026 |
10.03
|
0 | 10.03 | 10.03 | 10.03 | 0 | 0 | 0 | |
| 15/01/2026 |
10.03
|
5,300 | 10.09 | 10.09 | 10.03 | 0 | 0 | 0 | |