| 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) |
0.80 | 5.13% | 17,300 | 0 | 0 |
15.40
16.40
16.20
|
|
2 tháng
(2026-08-10) |
0.60 | 3.80% | 19,400 | 100 | 0.0 |
15.40
16.40
16.20
|
|
3 tháng
(2026-07-10) |
2 | 13.89% | 34,400 | 100 | 0.0 |
14.40
16.50
16.20
|
|
6 tháng
(2026-04-13) |
3.12 | 23.53% | 126,400 | -1,900 | 0.0 |
13.28
16.50
16.20
|
|
12 tháng
(2025-10-13) |
3.12 | 23.53% | 305,900 | -1,900 | 0.0 |
12.73
16.50
16.20
|
|
24 tháng
(2024-10-18) |
6.11 | 59.42% | 862,080 | 1,700 | 0.0 |
8.88
16.50
16.20
|
|
36 tháng
(2023-10-24) |
6.45 | 64.82% | 885,286 | 1,700 | 0.0 |
8.73
16.50
16.20
|
|
60 tháng
(2021-11-03) |
7.19 | 78% | 1,001,180 | 1,700 | 0.0 |
4.95
16.50
16.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 15/06/2026 |
14.50
|
100 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
| 12/06/2026 |
14.50
|
500 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
| 11/06/2026 |
15.10
|
1,100 | 15 | 15.10 | 15 | 0 | 0 | 0 | |
| 10/06/2026 |
15
|
1,000 | 15 | 15 | 15 | 0 | 0 | 0 | |
| 09/06/2026 |
15
|
1,000 | 15.10 | 15.10 | 15 | 0 | 0 | 0 | |
| 08/06/2026 |
15.10
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 | |
| 05/06/2026: Cổ tức tiền mặt tỉ lệ: 14.512% | |||||||||
| 05/06/2026 |
15
|
1,900 | 16.30 | 16.30 | 15 | 0 | 0 | 0 | |
| 04/06/2026 |
14.55
|
3,400 | 14.82 | 15.00 | 14.55 | 0 | 0 | 0 | |
| 03/06/2026 |
14.82
|
1,600 | 14.73 | 14.82 | 14.73 | 0 | 0 | 0 | |
| 02/06/2026 |
14.73
|
0 | 14.73 | 14.73 | 14.73 | 0 | 0 | 0 | |
| 01/06/2026 |
14.73
|
1,800 | 14.91 | 14.91 | 14.55 | 0 | 0 | 0 | |
| 29/05/2026 |
14.82
|
900 | 14.82 | 14.82 | 14.82 | 0 | 0 | 0 | |
| 28/05/2026 |
14.82
|
600 | 14.64 | 14.82 | 14.64 | 0 | 0 | 0 | |
| 27/05/2026 |
14.64
|
700 | 14.64 | 14.64 | 14.64 | 0 | 0 | 0 | |
| 26/05/2026 |
14.64
|
400 | 14.64 | 14.64 | 14.64 | 0 | 0 | 0 | |
| 25/05/2026 |
14.64
|
0 | 14.64 | 14.64 | 14.64 | 0 | 0 | 0 | |
| 22/05/2026 |
14.64
|
0 | 14.64 | 14.64 | 14.64 | 0 | 0 | 0 | |
| 21/05/2026 |
14.64
|
0 | 14.64 | 14.64 | 14.64 | 0 | 0 | 0 | |
| 20/05/2026 |
14.64
|
1,000 | 14.64 | 14.64 | 14.64 | 0 | 0 | 0 | |
| 19/05/2026 |
14.55
|
1,000 | 14.55 | 14.55 | 14.55 | 0 | 0 | 0 | |
| 18/05/2026 |
14.55
|
1,100 | 14.55 | 14.55 | 14.55 | 0 | 0 | 0 | |
| 15/05/2026 |
14.55
|
2,100 | 14.55 | 14.55 | 14.55 | 0 | 0 | 0 | |
| 14/05/2026 |
13.82
|
3,100 | 13.82 | 13.82 | 13.64 | 0 | 0 | 0 | |
| 13/05/2026 |
14.55
|
1,000 | 14.55 | 14.55 | 14.55 | 0 | 0 | 0 | |
| 12/05/2026 |
14.55
|
100 | 14.55 | 14.55 | 14.55 | 0 | 0 | 0 | |
| 11/05/2026 |
14.37
|
0 | 14.37 | 14.37 | 14.37 | 0 | 0 | 0 | |
| 08/05/2026 |
14.37
|
1,900 | 14.37 | 14.37 | 14.37 | 0 | 0 | 0 | |
| 07/05/2026 |
14.37
|
0 | 14.37 | 14.37 | 14.37 | 0 | 0 | 0 | |
| 06/05/2026 |
14.37
|
1,200 | 14.00 | 14.37 | 14.00 | 0 | 0 | 0 | |
| 05/05/2026 |
15.09
|
0 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 | |
| 04/05/2026 |
15.09
|
100 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 | |
| 29/04/2026 |
14.09
|
300 | 14.09 | 14.09 | 14.09 | 0 | 0 | 0 | |
| 28/04/2026 |
13.82
|
4,900 | 14.55 | 14.55 | 13.18 | 0 | 0 | 0 | |
| 24/04/2026 |
14.82
|
1,900 | 14.91 | 14.91 | 14.73 | 0 | 0 | 0 | |
| 23/04/2026 |
15.00
|
4,100 | 14.91 | 15.00 | 14.91 | 0 | 1,000 | 0.0 | |
| 22/04/2026 |
15.28
|
10,500 | 14.82 | 15.37 | 14.82 | 0 | 500 | 0.0 | |
| 21/04/2026 |
14.82
|
8,400 | 14.82 | 14.91 | 14.82 | 0 | 0 | 0 | |
| 20/04/2026 |
14.82
|
10,000 | 13.82 | 15.00 | 13.82 | 0 | 500 | 0.0 | |
| 17/04/2026 |
13.37
|
12,500 | 13.37 | 13.64 | 13.37 | 0 | 0 | 0 | |
| 16/04/2026 |
13.28
|
0 | 13.28 | 13.28 | 13.28 | 0 | 0 | 0 | |
| 15/04/2026 |
13.28
|
0 | 13.28 | 13.28 | 13.28 | 0 | 0 | 0 | |
| 14/04/2026 |
13.28
|
2,000 | 13.28 | 13.28 | 13.28 | 0 | 0 | 0 | |
| 13/04/2026 |
13.28
|
1,600 | 13.18 | 13.28 | 13.18 | 0 | 0 | 0 | |
| 10/04/2026 |
13.18
|
0 | 13.18 | 13.18 | 13.18 | 0 | 0 | 0 | |
| 09/04/2026 |
13.18
|
1,800 | 13.18 | 13.18 | 13.18 | 0 | 0 | 0 | |
| 08/04/2026 |
13.18
|
11,700 | 13.09 | 13.18 | 13.09 | 0 | 0 | 0 | |
| 07/04/2026 |
12.91
|
0 | 12.91 | 12.91 | 12.91 | 0 | 0 | 0 | |
| 06/04/2026 |
12.91
|
14,000 | 12.91 | 12.91 | 12.91 | 0 | 0 | 0 | |
| 03/04/2026 |
12.91
|
2,800 | 12.91 | 12.91 | 12.91 | 0 | 0 | 0 | |
| 02/04/2026 |
12.91
|
1,000 | 12.91 | 12.91 | 12.91 | 0 | 0 | 0 | |
| 01/04/2026 |
13.18
|
0 | 13.18 | 13.18 | 13.18 | 0 | 0 | 0 | |
| 31/03/2026 |
13.18
|
300 | 13.09 | 13.18 | 13.09 | 0 | 0 | 0 | |
| 30/03/2026 |
13.18
|
2,000 | 12.91 | 13.18 | 12.91 | 0 | 0 | 0 | |
| 27/03/2026 |
12.91
|
0 | 12.91 | 12.91 | 12.91 | 0 | 0 | 0 | |
| 26/03/2026 |
12.91
|
500 | 12.91 | 12.91 | 12.91 | 0 | 0 | 0 | |
| 25/03/2026 |
12.73
|
0 | 12.73 | 12.73 | 12.73 | 0 | 0 | 0 | |
| 24/03/2026 |
12.73
|
1,300 | 12.91 | 12.91 | 12.73 | 0 | 0 | 0 | |
| 23/03/2026 |
12.73
|
1,700 | 12.82 | 12.82 | 12.73 | 0 | 0 | 0 | |
| 20/03/2026 |
13.09
|
900 | 12.82 | 13.09 | 12.82 | 0 | 0 | 0 | |
| 19/03/2026 |
13.18
|
900 | 13.18 | 13.18 | 13.18 | 0 | 0 | 0 | |
| 18/03/2026 |
13.18
|
200 | 13.18 | 13.18 | 13.18 | 0 | 0 | 0 | |
| 17/03/2026 |
13.18
|
300 | 13.18 | 13.18 | 13.18 | 0 | 0 | 0 | |
| 16/03/2026 |
13.18
|
0 | 13.18 | 13.18 | 13.18 | 0 | 0 | 0 | |
| 13/03/2026 |
13.18
|
200 | 13.18 | 13.18 | 13.18 | 0 | 0 | 0 | |
| 12/03/2026 |
13.18
|
0 | 13.18 | 13.18 | 13.18 | 0 | 0 | 0 | |
| 11/03/2026 |
13.18
|
1,000 | 13.18 | 13.18 | 13.18 | 0 | 0 | 0 | |
| 10/03/2026 |
13.18
|
400 | 13.28 | 13.28 | 13.18 | 0 | 0 | 0 | |
| 09/03/2026 |
14.55
|
0 | 14.55 | 14.55 | 14.55 | 0 | 0 | 0 | |
| 06/03/2026 |
14.55
|
0 | 14.55 | 14.55 | 14.55 | 0 | 0 | 0 | |
| 05/03/2026 |
14.55
|
100 | 14.55 | 14.55 | 14.55 | 0 | 0 | 0 | |
| 04/03/2026 |
12.73
|
5,000 | 12.82 | 12.82 | 12.73 | 0 | 0 | 0 | |
| 03/03/2026 |
12.82
|
200 | 12.82 | 12.82 | 12.82 | 0 | 0 | 0 | |
| 02/03/2026 |
12.82
|
400 | 12.82 | 12.82 | 12.82 | 0 | 0 | 0 | |
| 27/02/2026 |
12.91
|
800 | 12.91 | 12.91 | 12.91 | 0 | 0 | 0 | |
| 26/02/2026 |
12.91
|
0 | 12.91 | 12.91 | 12.91 | 0 | 0 | 0 | |
| 25/02/2026 |
12.91
|
0 | 12.91 | 12.91 | 12.91 | 0 | 0 | 0 | |
| 24/02/2026 |
12.91
|
0 | 12.91 | 12.91 | 12.91 | 0 | 0 | 0 | |
| 23/02/2026 |
12.91
|
4,500 | 12.91 | 12.91 | 12.91 | 0 | 0 | 0 | |
| 13/02/2026 |
12.91
|
0 | 12.91 | 12.91 | 12.91 | 0 | 0 | 0 | |
| 12/02/2026 |
12.91
|
200 | 12.91 | 12.91 | 12.91 | 0 | 0 | 0 | |
| 11/02/2026 |
12.91
|
0 | 12.91 | 12.91 | 12.91 | 0 | 0 | 0 | |
| 10/02/2026 |
12.91
|
0 | 12.91 | 12.91 | 12.91 | 0 | 0 | 0 | |
| 09/02/2026 |
12.91
|
0 | 12.91 | 12.91 | 12.91 | 0 | 0 | 0 | |
| 06/02/2026 |
12.91
|
100 | 12.91 | 12.91 | 12.91 | 0 | 0 | 0 | |
| 05/02/2026 |
12.91
|
1,100 | 12.82 | 12.91 | 12.82 | 0 | 0 | 0 | |
| 04/02/2026 |
13.09
|
200 | 13.09 | 13.09 | 13.09 | 0 | 0 | 0 | |
| 03/02/2026 |
13.18
|
7,400 | 13.09 | 13.18 | 13.09 | 0 | 0 | 0 | |
| 02/02/2026 |
12.73
|
4,500 | 12.73 | 12.73 | 12.73 | 0 | 0 | 0 | |
| 30/01/2026 |
12.91
|
0 | 12.91 | 12.91 | 12.91 | 0 | 0 | 0 | |
| 29/01/2026 |
12.91
|
2,400 | 12.91 | 12.91 | 12.91 | 0 | 0 | 0 | |
| 28/01/2026 |
12.73
|
400 | 12.91 | 12.91 | 12.73 | 0 | 0 | 0 | |
| 27/01/2026 |
12.73
|
5,900 | 12.82 | 13.09 | 12.28 | 0 | 0 | 0 | |
| 26/01/2026 |
13.18
|
1,200 | 12.91 | 13.28 | 12.91 | 0 | 0 | 0 | |
| 23/01/2026 |
13.18
|
1,100 | 13.28 | 13.28 | 13.18 | 0 | 0 | 0 | |
| 22/01/2026 |
13.28
|
1,200 | 13.28 | 13.28 | 13.28 | 0 | 0 | 0 | |
| 21/01/2026 |
13.09
|
0 | 13.09 | 13.09 | 13.09 | 0 | 0 | 0 | |
| 20/01/2026 |
13.00
|
2,500 | 13.18 | 13.18 | 13.00 | 0 | 0 | 0 | |
| 19/01/2026 |
13.18
|
12,700 | 13.18 | 13.37 | 13.09 | 0 | 0 | 0 | |
| 16/01/2026 |
13.64
|
0 | 13.64 | 13.64 | 13.64 | 0 | 0 | 0 | |
| 15/01/2026 |
13.64
|
2,200 | 13.46 | 13.64 | 13.46 | 0 | 0 | 0 | |