| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-08) |
-0.20 | -1.16% | 20,000 | 17,900 | 0.0 |
16.20
17.20
16.80
|
|
2 tháng
(2026-08-10) |
1.96 | 13% | 70,800 | 30,500 | 0.2 |
15.04
19.10
16.80
|
|
3 tháng
(2026-07-10) |
1.18 | 7.45% | 102,600 | 35,800 | 0.3 |
15.04
19.10
16.80
|
|
6 tháng
(2026-04-13) |
2.26 | 15.37% | 124,000 | 35,800 | 0.3 |
14.01
19.10
16.80
|
|
12 tháng
(2025-10-13) |
2.65 | 18.44% | 735,800 | 35,300 | 0.3 |
12.84
19.10
16.80
|
|
24 tháng
(2024-10-18) |
2.27 | 15.44% | 1,457,431 | 8,200 | -0.2 |
12.84
19.10
16.80
|
|
36 tháng
(2023-10-24) |
2.74 | 19.24% | 2,176,249 | -10,566 | -0.5 |
12.26
19.10
16.80
|
|
60 tháng
(2021-11-03) |
3.68 | 27.66% | 5,875,938 | 234,364 | 4.4 |
10.06
19.10
16.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 10/06/2026 |
15.34
|
0 | 15.34 | 15.34 | 15.34 | 0 | 0 | 0 | |
| 09/06/2026 |
15.34
|
0 | 15.34 | 15.34 | 15.34 | 0 | 0 | 0 | |
| 08/06/2026 |
15.34
|
0 | 15.34 | 15.34 | 15.34 | 0 | 0 | 0 | |
| 05/06/2026 |
15.34
|
0 | 15.34 | 15.34 | 15.34 | 0 | 0 | 0 | |
| 04/06/2026 |
15.34
|
0 | 15.34 | 15.34 | 15.34 | 0 | 0 | 0 | |
| 03/06/2026 |
15.34
|
300 | 15.34 | 15.34 | 15.34 | 0 | 0 | 0 | |
| 02/06/2026 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 01/06/2026: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
| 01/06/2026 |
16.50
|
500 | 16.69 | 16.69 | 16.50 | 0 | 0 | 0 | |
| 29/05/2026 |
15.82
|
2,400 | 15.64 | 15.82 | 15.64 | 0 | 0 | 0 | |
| 28/05/2026 |
15.64
|
0 | 15.64 | 15.64 | 15.64 | 0 | 0 | 0 | |
| 27/05/2026 |
15.64
|
0 | 15.64 | 15.64 | 15.64 | 0 | 0 | 0 | |
| 26/05/2026 |
15.64
|
0 | 15.64 | 15.64 | 15.64 | 0 | 0 | 0 | |
| 25/05/2026 |
15.64
|
100 | 15.64 | 15.64 | 15.64 | 0 | 0 | 0 | |
| 22/05/2026 |
15.01
|
0 | 15.01 | 15.01 | 15.01 | 0 | 0 | 0 | |
| 21/05/2026 |
15.01
|
100 | 15.01 | 15.01 | 15.01 | 0 | 0 | 0 | |
| 20/05/2026 |
14.83
|
100 | 14.83 | 14.83 | 14.83 | 0 | 0 | 0 | |
| 19/05/2026 |
16.18
|
1,000 | 16.18 | 16.18 | 16.18 | 0 | 0 | 0 | |
| 18/05/2026 |
16.18
|
2,600 | 14.83 | 16.27 | 14.83 | 0 | 0 | 0 | |
| 15/05/2026 |
14.83
|
0 | 14.83 | 14.83 | 14.83 | 0 | 0 | 0 | |
| 14/05/2026 |
14.83
|
500 | 14.65 | 14.83 | 14.65 | 0 | 0 | 0 | |
| 13/05/2026 |
14.55
|
0 | 14.55 | 14.55 | 14.55 | 0 | 0 | 0 | |
| 12/05/2026 |
14.55
|
0 | 14.55 | 14.55 | 14.55 | 0 | 0 | 0 | |
| 11/05/2026 |
14.55
|
200 | 14.55 | 14.55 | 14.55 | 0 | 0 | 0 | |
| 08/05/2026 |
14.74
|
600 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 | |
| 07/05/2026 |
14.74
|
1,100 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 | |
| 06/05/2026 |
14.74
|
0 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 | |
| 05/05/2026 |
14.74
|
1,500 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 | |
| 04/05/2026 |
14.74
|
0 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 | |
| 29/04/2026 |
14.74
|
0 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 | |
| 28/04/2026 |
14.74
|
2,000 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 | |
| 24/04/2026 |
14.92
|
1,600 | 14.83 | 14.92 | 14.83 | 0 | 0 | 0 | |
| 23/04/2026 |
14.01
|
0 | 14.01 | 14.01 | 14.01 | 0 | 0 | 0 | |
| 22/04/2026 |
14.01
|
500 | 14.01 | 14.01 | 14.01 | 0 | 0 | 0 | |
| 21/04/2026 |
14.92
|
0 | 14.92 | 14.92 | 14.92 | 0 | 0 | 0 | |
| 20/04/2026 |
14.92
|
0 | 14.92 | 14.92 | 14.92 | 0 | 0 | 0 | |
| 17/04/2026 |
14.92
|
0 | 14.92 | 14.92 | 14.92 | 0 | 0 | 0 | |
| 16/04/2026 |
14.92
|
0 | 14.92 | 14.92 | 14.92 | 0 | 0 | 0 | |
| 15/04/2026 |
14.92
|
200 | 14.92 | 14.92 | 14.92 | 0 | 0 | 0 | |
| 14/04/2026 |
14.74
|
100 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 | |
| 13/04/2026 |
14.74
|
3,200 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 | |
| 10/04/2026 |
14.74
|
0 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 | |
| 09/04/2026 |
14.74
|
0 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 | |
| 08/04/2026 |
14.74
|
0 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 | |
| 07/04/2026 |
14.74
|
0 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 | |
| 06/04/2026 |
14.74
|
300 | 14.65 | 14.74 | 14.65 | 0 | 0 | 0 | |
| 03/04/2026 |
14.65
|
0 | 14.65 | 14.65 | 14.65 | 0 | 0 | 0 | |
| 02/04/2026 |
14.65
|
100 | 14.65 | 14.65 | 14.65 | 0 | 0 | 0 | |
| 01/04/2026 |
15.10
|
9,100 | 14.92 | 15.10 | 14.92 | 0 | 0 | 0 | |
| 31/03/2026 |
14.65
|
4,000 | 14.65 | 14.65 | 14.65 | 0 | 0 | 0 | |
| 30/03/2026 |
14.65
|
11,200 | 15.01 | 15.19 | 14.65 | 0 | 0 | 0 | |
| 27/03/2026 |
15.01
|
200 | 15.01 | 15.01 | 15.01 | 0 | 0 | 0 | |
| 26/03/2026 |
15.01
|
100 | 15.01 | 15.01 | 15.01 | 0 | 0 | 0 | |
| 25/03/2026 |
15.01
|
0 | 15.01 | 15.01 | 15.01 | 0 | 0 | 0 | |
| 24/03/2026 |
15.01
|
200 | 14.92 | 15.01 | 14.92 | 0 | 0 | 0 | |
| 23/03/2026 |
14.92
|
0 | 14.92 | 14.92 | 14.92 | 0 | 0 | 0 | |
| 20/03/2026 |
14.92
|
1,500 | 14.92 | 14.92 | 14.92 | 0 | 0 | 0 | |
| 19/03/2026 |
14.92
|
0 | 14.92 | 14.92 | 14.92 | 0 | 0 | 0 | |
| 18/03/2026 |
14.92
|
5,000 | 15.01 | 15.01 | 14.92 | 0 | 0 | 0 | |
| 17/03/2026 |
15.01
|
0 | 15.01 | 15.01 | 15.01 | 0 | 0 | 0 | |
| 16/03/2026 |
15.01
|
24,300 | 14.92 | 15.37 | 14.92 | 0 | 0 | 0 | |
| 13/03/2026 |
14.10
|
0 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 | |
| 12/03/2026 |
14.10
|
17,700 | 14.10 | 15.37 | 14.10 | 0 | 0 | 0 | |
| 11/03/2026 |
14.10
|
11,800 | 15.01 | 15.19 | 14.10 | 0 | 0 | 0 | |
| 10/03/2026 |
13.92
|
46,600 | 14.83 | 15.28 | 13.56 | 0 | 0 | 0 | |
| 09/03/2026 |
14.83
|
18,600 | 14.74 | 14.83 | 14.74 | 0 | 0 | 0 | |
| 06/03/2026 |
14.74
|
900 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 | |
| 05/03/2026 |
14.46
|
4,300 | 14.74 | 14.92 | 14.46 | 0 | 0 | 0 | |
| 04/03/2026 |
14.46
|
0 | 14.46 | 14.46 | 14.46 | 0 | 0 | 0 | |
| 03/03/2026 |
14.46
|
0 | 14.46 | 14.46 | 14.46 | 0 | 0 | 0 | |
| 02/03/2026 |
14.46
|
400 | 14.46 | 14.46 | 14.46 | 0 | 0 | 0 | |
| 27/02/2026 |
15.01
|
0 | 15.01 | 15.01 | 15.01 | 0 | 0 | 0 | |
| 26/02/2026 |
15.01
|
0 | 15.01 | 15.01 | 15.01 | 0 | 0 | 0 | |
| 25/02/2026 |
15.01
|
0 | 15.01 | 15.01 | 15.01 | 0 | 0 | 0 | |
| 24/02/2026 |
15.01
|
0 | 15.01 | 15.01 | 15.01 | 0 | 0 | 0 | |
| 23/02/2026 |
15.01
|
600 | 14.46 | 15.01 | 14.46 | 0 | 0 | 0 | |
| 13/02/2026 |
15.19
|
100 | 15.19 | 15.19 | 15.19 | 0 | 0 | 0 | |
| 12/02/2026 |
15.01
|
200 | 15.01 | 15.01 | 15.01 | 0 | 0 | 0 | |
| 11/02/2026 |
15.01
|
100 | 15.01 | 15.01 | 15.01 | 0 | 0 | 0 | |
| 10/02/2026 |
14.92
|
27,900 | 15.01 | 15.10 | 14.19 | 0 | 0 | 0 | |
| 09/02/2026 |
13.74
|
1,100 | 14.46 | 14.46 | 13.74 | 0 | 0 | 0 | |
| 06/02/2026 |
15.19
|
100 | 15.19 | 15.19 | 15.19 | 0 | 0 | 0 | |
| 05/02/2026 |
15.01
|
23,500 | 15.19 | 15.37 | 13.83 | 0 | 0 | 0 | |
| 04/02/2026 |
15.19
|
7,200 | 14.46 | 15.28 | 14.46 | 0 | 0 | 0 | |
| 03/02/2026 |
15.19
|
100 | 15.19 | 15.19 | 15.19 | 0 | 0 | 0 | |
| 02/02/2026 |
15.19
|
100 | 15.19 | 15.19 | 15.19 | 0 | 0 | 0 | |
| 30/01/2026 |
15.28
|
6,200 | 15.01 | 15.28 | 14.46 | 0 | 0 | 0 | |
| 29/01/2026 |
14.92
|
13,300 | 14.83 | 15.01 | 14.28 | 0 | 0 | 0 | |
| 28/01/2026 |
14.28
|
36,500 | 13.74 | 15.10 | 13.74 | 0 | 0 | 0 | |
| 27/01/2026 |
14.10
|
21,300 | 14.74 | 14.92 | 13.65 | 0 | 0 | 0 | |
| 26/01/2026 |
13.92
|
200 | 13.65 | 13.92 | 13.65 | 0 | 0 | 0 | |
| 23/01/2026 |
14.83
|
15,200 | 14.74 | 14.92 | 13.92 | 0 | 0 | 0 | |
| 22/01/2026 |
13.83
|
200 | 13.65 | 13.83 | 13.65 | 0 | 0 | 0 | |
| 21/01/2026 |
14.74
|
7,600 | 13.92 | 14.74 | 13.56 | 0 | 0 | 0 | |
| 20/01/2026 |
14.65
|
100 | 14.65 | 14.65 | 14.65 | 0 | 0 | 0 | |
| 19/01/2026 |
14.65
|
100 | 14.65 | 14.65 | 14.65 | 0 | 0 | 0 | |
| 16/01/2026 |
14.74
|
14,400 | 14.74 | 14.83 | 13.65 | 0 | 0 | 0 | |
| 15/01/2026 |
13.56
|
1,200 | 13.83 | 13.83 | 13.56 | 500 | 0 | 0.0 | |
| 14/01/2026 |
13.83
|
700 | 14.83 | 14.83 | 13.83 | 0 | 0 | 0 | |
| 13/01/2026 |
14.92
|
9,900 | 14.55 | 14.92 | 13.83 | 0 | 0 | 0 | |
| 12/01/2026 |
13.83
|
22,600 | 14.55 | 15.01 | 13.83 | 0 | 0 | 0 | |