| 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) |
-0.30 | -2.73% | 39,800 | 1,600 | 0.0 |
10.60
11.40
11
|
|
2 tháng
(2026-08-10) |
-0.30 | -2.73% | 76,100 | 10,400 | 0.1 |
10.60
11.40
11
|
|
3 tháng
(2026-07-10) |
-1.30 | -10.83% | 127,800 | 10,400 | 0.1 |
10.60
12
11
|
|
6 tháng
(2026-04-13) |
-4.10 | -27.70% | 175,700 | 25,500 | 0.3 |
10.60
15.50
11
|
|
12 tháng
(2025-10-13) |
-4.70 | -30.52% | 356,000 | 144,500 | 2.1 |
10.60
16.90
11
|
|
24 tháng
(2024-10-18) |
-4.37 | -29.01% | 418,402 | 147,300 | 2.2 |
10.11
17.70
11
|
|
36 tháng
(2023-10-24) |
-0.11 | -1.06% | 489,786 | 152,800 | 2.3 |
9.34
33.66
11
|
|
60 tháng
(2021-11-03) |
-0.98 | -8.36% | 670,987 | 174,200 | 2.6 |
8.36
38.63
11
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 15/06/2026 |
14
|
2,300 | 14 | 14 | 14 | 2,300 | 0 | 0.0 | |
| 12/06/2026 |
13.40
|
0 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 | |
| 11/06/2026 |
13.40
|
0 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 | |
| 10/06/2026 |
13.40
|
0 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 | |
| 09/06/2026 |
13.40
|
0 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 | |
| 08/06/2026 |
13.40
|
0 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 | |
| 05/06/2026 |
13.40
|
0 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 | |
| 04/06/2026 |
13.40
|
0 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 | |
| 03/06/2026 |
13.40
|
0 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 | |
| 02/06/2026 |
13.40
|
0 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 | |
| 01/06/2026 |
13.40
|
0 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 | |
| 29/05/2026 |
13.40
|
0 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 | |
| 28/05/2026 |
13.40
|
0 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 | |
| 27/05/2026: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
| 27/05/2026 |
13.40
|
0 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 | |
| 26/05/2026 |
13.40
|
0 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 | |
| 25/05/2026 |
13.40
|
0 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 | |
| 22/05/2026 |
13.40
|
2,900 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 | |
| 21/05/2026 |
13.40
|
500 | 13.03 | 13.40 | 13.03 | 0 | 0 | 0 | |
| 20/05/2026 |
13.40
|
200 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 | |
| 19/05/2026 |
13.49
|
0 | 13.49 | 13.49 | 13.49 | 0 | 0 | 0 | |
| 18/05/2026 |
13.49
|
0 | 13.49 | 13.49 | 13.49 | 0 | 0 | 0 | |
| 15/05/2026 |
13.49
|
0 | 13.49 | 13.49 | 13.49 | 0 | 0 | 0 | |
| 14/05/2026 |
13.49
|
0 | 13.49 | 13.49 | 13.49 | 0 | 0 | 0 | |
| 13/05/2026 |
13.49
|
0 | 13.49 | 13.49 | 13.49 | 0 | 0 | 0 | |
| 12/05/2026 |
13.49
|
0 | 13.49 | 13.49 | 13.49 | 0 | 0 | 0 | |
| 11/05/2026 |
13.49
|
0 | 13.49 | 13.49 | 13.49 | 0 | 0 | 0 | |
| 08/05/2026 |
13.31
|
2,300 | 13.68 | 13.68 | 13.31 | 1,600 | 0 | 0.0 | |
| 07/05/2026 |
13.77
|
0 | 13.77 | 13.77 | 13.77 | 0 | 0 | 0 | |
| 06/05/2026 |
13.77
|
0 | 13.77 | 13.77 | 13.77 | 0 | 0 | 0 | |
| 05/05/2026 |
13.77
|
0 | 13.77 | 13.77 | 13.77 | 0 | 0 | 0 | |
| 04/05/2026 |
13.77
|
200 | 13.77 | 13.77 | 13.77 | 100 | 0 | 0.0 | |
| 29/04/2026 |
13.77
|
0 | 13.77 | 13.77 | 13.77 | 0 | 0 | 0 | |
| 28/04/2026 |
13.77
|
200 | 13.77 | 13.77 | 13.77 | 200 | 0 | 0.0 | |
| 24/04/2026 |
14.23
|
0 | 14.23 | 14.23 | 14.23 | 0 | 0 | 0 | |
| 23/04/2026 |
14.23
|
0 | 14.23 | 14.23 | 14.23 | 0 | 0 | 0 | |
| 22/04/2026 |
14.23
|
0 | 14.23 | 14.23 | 14.23 | 0 | 0 | 0 | |
| 21/04/2026 |
14.23
|
0 | 14.23 | 14.23 | 14.23 | 0 | 0 | 0 | |
| 20/04/2026 |
14.23
|
0 | 14.23 | 14.23 | 14.23 | 0 | 0 | 0 | |
| 17/04/2026 |
14.23
|
0 | 14.23 | 14.23 | 14.23 | 0 | 0 | 0 | |
| 16/04/2026 |
14.23
|
0 | 14.23 | 14.23 | 14.23 | 0 | 0 | 0 | |
| 15/04/2026 |
14.23
|
100 | 14.23 | 14.23 | 14.23 | 100 | 0 | 0.0 | |
| 14/04/2026 |
13.58
|
0 | 13.58 | 13.58 | 13.58 | 0 | 0 | 0 | |
| 13/04/2026 |
13.58
|
0 | 13.58 | 13.58 | 13.58 | 0 | 0 | 0 | |
| 10/04/2026 |
13.58
|
0 | 13.58 | 13.58 | 13.58 | 0 | 0 | 0 | |
| 09/04/2026 |
13.49
|
1,700 | 13.77 | 13.77 | 13.49 | 500 | 0 | 0.0 | |
| 08/04/2026 |
13.77
|
500 | 13.77 | 13.77 | 13.77 | 500 | 0 | 0.0 | |
| 07/04/2026 |
13.68
|
0 | 13.68 | 13.68 | 13.68 | 0 | 0 | 0 | |
| 06/04/2026 |
13.68
|
2,300 | 13.68 | 13.68 | 13.68 | 2,000 | 0 | 0.0 | |
| 03/04/2026 |
13.68
|
0 | 13.68 | 13.68 | 13.68 | 0 | 0 | 0 | |
| 02/04/2026 |
13.68
|
0 | 13.68 | 13.68 | 13.68 | 0 | 0 | 0 | |
| 01/04/2026 |
13.68
|
0 | 13.68 | 13.68 | 13.68 | 0 | 0 | 0 | |
| 31/03/2026 |
13.86
|
700 | 13.58 | 13.86 | 13.58 | 300 | 0 | 0.0 | |
| 30/03/2026 |
13.58
|
2,000 | 13.58 | 13.58 | 13.58 | 200 | 0 | 0.0 | |
| 27/03/2026 |
13.58
|
100 | 13.58 | 13.58 | 13.58 | 0 | 0 | 0 | |
| 26/03/2026 |
13.58
|
0 | 13.58 | 13.58 | 13.58 | 0 | 0 | 0 | |
| 25/03/2026 |
13.58
|
0 | 13.58 | 13.58 | 13.58 | 0 | 0 | 0 | |
| 24/03/2026 |
13.58
|
0 | 13.58 | 13.58 | 13.58 | 0 | 0 | 0 | |
| 23/03/2026 |
13.58
|
0 | 13.58 | 13.58 | 13.58 | 0 | 0 | 0 | |
| 20/03/2026 |
13.58
|
0 | 13.58 | 13.58 | 13.58 | 0 | 0 | 0 | |
| 19/03/2026 |
13.58
|
0 | 13.58 | 13.58 | 13.58 | 0 | 0 | 0 | |
| 18/03/2026 |
13.58
|
0 | 13.58 | 13.58 | 13.58 | 0 | 0 | 0 | |
| 17/03/2026 |
13.58
|
0 | 13.58 | 13.58 | 13.58 | 0 | 0 | 0 | |
| 16/03/2026 |
13.58
|
3,600 | 13.58 | 13.58 | 13.58 | 0 | 0 | 0 | |
| 13/03/2026 |
13.58
|
300 | 13.58 | 13.58 | 13.58 | 0 | 0 | 0 | |
| 12/03/2026 |
13.77
|
100 | 13.77 | 13.77 | 13.77 | 0 | 0 | 0 | |
| 11/03/2026 |
13.68
|
0 | 13.68 | 13.68 | 13.68 | 0 | 0 | 0 | |
| 10/03/2026 |
13.68
|
0 | 13.68 | 13.68 | 13.68 | 0 | 0 | 0 | |
| 09/03/2026 |
13.68
|
0 | 13.68 | 13.68 | 13.68 | 0 | 0 | 0 | |
| 06/03/2026 |
13.68
|
0 | 13.68 | 13.68 | 13.68 | 0 | 0 | 0 | |
| 05/03/2026 |
13.68
|
1,100 | 13.68 | 13.68 | 13.68 | 1,100 | 0 | 0.0 | |
| 04/03/2026 |
13.49
|
0 | 13.49 | 13.49 | 13.49 | 0 | 0 | 0 | |
| 03/03/2026 |
13.49
|
0 | 13.49 | 13.49 | 13.49 | 0 | 0 | 0 | |
| 02/03/2026 |
13.49
|
0 | 13.49 | 13.49 | 13.49 | 0 | 0 | 0 | |
| 27/02/2026 |
13.49
|
500 | 13.49 | 13.49 | 13.49 | 0 | 0 | 0 | |
| 26/02/2026 |
13.68
|
0 | 13.68 | 13.68 | 13.68 | 0 | 0 | 0 | |
| 25/02/2026 |
13.68
|
0 | 13.68 | 13.68 | 13.68 | 0 | 0 | 0 | |
| 24/02/2026 |
13.68
|
0 | 13.68 | 13.68 | 13.68 | 0 | 0 | 0 | |
| 23/02/2026 |
13.68
|
0 | 13.68 | 13.68 | 13.68 | 0 | 0 | 0 | |
| 13/02/2026 |
13.68
|
1,000 | 13.68 | 13.68 | 13.68 | 0 | 0 | 0 | |
| 12/02/2026 |
13.68
|
0 | 13.68 | 13.68 | 13.68 | 0 | 0 | 0 | |
| 11/02/2026 |
13.68
|
1,200 | 13.68 | 13.68 | 13.68 | 900 | 0 | 0.0 | |
| 10/02/2026 |
13.68
|
0 | 13.68 | 13.68 | 13.68 | 0 | 0 | 0 | |
| 09/02/2026 |
13.68
|
200 | 13.68 | 13.68 | 13.68 | 0 | 0 | 0 | |
| 06/02/2026 |
13.68
|
8,400 | 13.68 | 13.68 | 13.68 | 8,000 | 0 | 0.1 | |
| 05/02/2026 |
13.68
|
9,100 | 13.68 | 13.68 | 13.68 | 8,000 | 0 | 0.1 | |
| 04/02/2026 |
13.68
|
18,100 | 13.68 | 13.68 | 13.68 | 17,800 | 0 | 0.3 | |
| 03/02/2026 |
13.68
|
1,400 | 13.68 | 13.68 | 13.68 | 1,000 | 0 | 0.0 | |
| 02/02/2026 |
13.68
|
0 | 13.68 | 13.68 | 13.68 | 0 | 0 | 0 | |
| 30/01/2026 |
13.68
|
1,200 | 13.68 | 13.68 | 13.68 | 0 | 0 | 0 | |
| 29/01/2026 |
13.68
|
20,000 | 13.68 | 13.68 | 13.68 | 19,700 | 0 | 0.3 | |
| 28/01/2026 |
13.68
|
2,200 | 13.68 | 13.68 | 13.68 | 1,900 | 0 | 0.0 | |
| 27/01/2026 |
13.68
|
2,100 | 13.68 | 13.68 | 13.68 | 1,700 | 0 | 0.0 | |
| 26/01/2026 |
13.68
|
1,300 | 13.68 | 13.68 | 13.68 | 1,000 | 0 | 0.0 | |
| 23/01/2026 |
13.68
|
1,000 | 13.68 | 13.68 | 13.68 | 100 | 0 | 0.0 | |
| 22/01/2026 |
13.68
|
6,700 | 13.68 | 13.68 | 13.68 | 4,900 | 0 | 0.1 | |
| 21/01/2026 |
13.68
|
16,900 | 13.68 | 13.68 | 13.68 | 16,400 | 0 | 0.2 | |
| 20/01/2026 |
13.68
|
0 | 13.68 | 13.68 | 13.68 | 0 | 0 | 0 | |
| 19/01/2026 |
13.68
|
0 | 13.68 | 13.68 | 13.68 | 0 | 0 | 0 | |
| 16/01/2026 |
13.68
|
0 | 13.68 | 13.68 | 13.68 | 0 | 0 | 0 | |
| 15/01/2026 |
13.68
|
0 | 13.68 | 13.68 | 13.68 | 0 | 0 | 0 | |