| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-10-05) |
-0.05 | -0.36% | 3,700 | 0 | 0 |
12.80
13.90
13.15
|
|
2 tháng
(2026-09-03) |
-1.05 | -7.09% | 24,500 | -500 | 0.0 |
12.80
14.95
13.15
|
|
3 tháng
(2026-08-04) |
-0.07 | -0.49% | 38,500 | -2,300 | 0.0 |
12.80
15.80
13.15
|
|
6 tháng
(2026-05-06) |
-0.50 | -3.48% | 60,800 | -2,800 | 0.0 |
12.80
15.80
13.15
|
|
12 tháng
(2025-11-07) |
-1.90 | -12.15% | 183,400 | -1,600 | 0.0 |
12.80
16.33
13.15
|
|
24 tháng
(2024-11-12) |
-0.99 | -6.70% | 800,500 | -7,950 | -0.4 |
12.80
17.26
13.15
|
|
36 tháng
(2023-11-20) |
3.19 | 30.17% | 1,437,000 | -15,945 | -0.6 |
10.19
17.26
13.15
|
|
60 tháng
(2021-11-29) |
-0.30 | -2.11% | 2,562,800 | 13,585 | 0.9 |
8.84
17.26
13.15
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 11/06/2026 |
14.06
|
0 | 14.06 | 14.06 | 14.06 | 0 | 0 | 0 | |
| 10/06/2026 |
14.06
|
1,000 | 14.06 | 14.06 | 14.06 | 0 | 600 | 0.0 | |
| 09/06/2026 |
14.06
|
300 | 14.06 | 14.06 | 13.96 | 0 | 0 | 0 | |
| 08/06/2026 |
14.06
|
0 | 14.06 | 14.06 | 14.06 | 0 | 0 | 0 | |
| 05/06/2026 |
14.06
|
0 | 14.06 | 14.06 | 14.06 | 0 | 0 | 0 | |
| 04/06/2026 |
14.06
|
300 | 14.06 | 14.06 | 14.06 | 0 | 0 | 0 | |
| 03/06/2026 |
14.06
|
0 | 14.06 | 14.06 | 14.06 | 0 | 0 | 0 | |
| 02/06/2026 |
14.06
|
5,700 | 14.15 | 14.25 | 14.06 | 100 | 0 | 0.0 | |
| 01/06/2026 |
14.25
|
0 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 | |
| 29/05/2026 |
14.25
|
0 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 | |
| 28/05/2026: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
| 28/05/2026 |
14.25
|
1,100 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 | |
| 27/05/2026 |
14.25
|
700 | 14.34 | 14.34 | 14.25 | 0 | 0 | 0 | |
| 26/05/2026 |
14.34
|
1,000 | 14.25 | 14.34 | 14.25 | 0 | 0 | 0 | |
| 25/05/2026 |
14.34
|
200 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 | |
| 22/05/2026 |
14.34
|
500 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 | |
| 21/05/2026 |
14.34
|
1,400 | 14.97 | 14.97 | 14.34 | 0 | 0 | 0 | |
| 20/05/2026 |
14.97
|
100 | 14.97 | 14.97 | 14.97 | 0 | 0 | 0 | |
| 19/05/2026 |
15.02
|
700 | 15.02 | 15.02 | 15.02 | 0 | 0 | 0 | |
| 18/05/2026 |
15.15
|
0 | 15.15 | 15.15 | 15.15 | 0 | 0 | 0 | |
| 15/05/2026 |
15.15
|
0 | 15.15 | 15.15 | 15.15 | 0 | 0 | 0 | |
| 14/05/2026 |
15.15
|
0 | 15.15 | 15.15 | 15.15 | 0 | 0 | 0 | |
| 13/05/2026 |
15.15
|
0 | 15.15 | 15.15 | 15.15 | 0 | 0 | 0 | |
| 12/05/2026 |
15.15
|
100 | 15.15 | 15.15 | 15.15 | 0 | 0 | 0 | |
| 11/05/2026 |
15.38
|
100 | 15.38 | 15.38 | 15.38 | 0 | 0 | 0 | |
| 08/05/2026 |
14.43
|
0 | 14.43 | 14.43 | 14.43 | 0 | 0 | 0 | |
| 07/05/2026 |
14.43
|
600 | 14.52 | 14.52 | 14.43 | 0 | 0 | 0 | |
| 06/05/2026 |
14.25
|
300 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 | |
| 05/05/2026 |
14.25
|
0 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 | |
| 04/05/2026 |
14.25
|
500 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 | |
| 29/04/2026 |
14.25
|
200 | 14.34 | 14.34 | 14.25 | 0 | 0 | 0 | |
| 28/04/2026 |
14.25
|
0 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 | |
| 24/04/2026 |
14.25
|
500 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 | |
| 23/04/2026 |
14.25
|
0 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 | |
| 22/04/2026 |
14.25
|
400 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 | |
| 21/04/2026 |
14.34
|
500 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 | |
| 20/04/2026 |
14.34
|
0 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 | |
| 17/04/2026 |
14.34
|
100 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 | |
| 16/04/2026 |
14.61
|
400 | 14.61 | 14.61 | 14.61 | 0 | 0 | 0 | |
| 15/04/2026 |
14.61
|
100 | 14.61 | 14.61 | 14.61 | 0 | 0 | 0 | |
| 14/04/2026 |
14.61
|
2,000 | 15.42 | 15.42 | 14.52 | 0 | 0 | 0 | |
| 13/04/2026 |
14.61
|
0 | 14.61 | 14.61 | 14.61 | 0 | 0 | 0 | |
| 10/04/2026 |
14.61
|
3,000 | 13.84 | 14.61 | 13.84 | 0 | 0 | 0 | |
| 09/04/2026 |
14.65
|
100 | 14.65 | 14.65 | 14.65 | 0 | 0 | 0 | |
| 08/04/2026 |
14.61
|
200 | 14.88 | 14.88 | 14.61 | 0 | 0 | 0 | |
| 07/04/2026 |
14.56
|
2,500 | 14.52 | 14.56 | 14.52 | 0 | 0 | 0 | |
| 06/04/2026 |
14.52
|
0 | 14.52 | 14.52 | 14.52 | 0 | 0 | 0 | |
| 03/04/2026 |
14.52
|
100 | 14.52 | 14.52 | 14.52 | 0 | 0 | 0 | |
| 02/04/2026 |
14.97
|
0 | 14.97 | 14.97 | 14.97 | 0 | 0 | 0 | |
| 01/04/2026 |
14.97
|
1,000 | 14.97 | 14.97 | 14.97 | 0 | 0 | 0 | |
| 31/03/2026 |
14.93
|
700 | 14.97 | 14.97 | 14.88 | 0 | 0 | 0 | |
| 30/03/2026 |
14.70
|
700 | 14.61 | 14.70 | 14.61 | 0 | 0 | 0 | |
| 27/03/2026 |
14.70
|
2,600 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
| 26/03/2026 |
14.70
|
2,400 | 14.97 | 14.97 | 14.70 | 0 | 0 | 0 | |
| 25/03/2026 |
14.97
|
600 | 14.97 | 14.97 | 14.97 | 0 | 0 | 0 | |
| 24/03/2026 |
14.97
|
3,300 | 14.97 | 14.97 | 14.97 | 0 | 0 | 0 | |
| 23/03/2026 |
15.33
|
1,200 | 15.33 | 15.33 | 15.33 | 0 | 0 | 0 | |
| 20/03/2026 |
15.42
|
0 | 15.42 | 15.42 | 15.42 | 0 | 0 | 0 | |
| 19/03/2026 |
15.42
|
100 | 15.42 | 15.42 | 15.42 | 0 | 0 | 0 | |
| 18/03/2026 |
15.24
|
100 | 15.24 | 15.24 | 15.24 | 0 | 0 | 0 | |
| 17/03/2026 |
15.33
|
200 | 15.33 | 15.33 | 15.33 | 0 | 0 | 0 | |
| 16/03/2026 |
15.15
|
0 | 15.15 | 15.15 | 15.15 | 0 | 0 | 0 | |
| 13/03/2026 |
15.15
|
300 | 14.11 | 15.15 | 14.11 | 0 | 0 | 0 | |
| 12/03/2026 |
15.15
|
100 | 15.15 | 15.15 | 15.15 | 0 | 0 | 0 | |
| 11/03/2026 |
14.43
|
100 | 14.43 | 14.43 | 14.43 | 0 | 100 | 0.0 | |
| 10/03/2026 |
14.34
|
100 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 | |
| 09/03/2026 |
13.70
|
2,600 | 14.25 | 14.25 | 13.61 | 100 | 0 | 0.0 | |
| 06/03/2026 |
14.15
|
0 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
| 05/03/2026 |
14.15
|
200 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
| 04/03/2026 |
14.43
|
1,800 | 14.61 | 14.61 | 14.43 | 0 | 0 | 0 | |
| 03/03/2026 |
14.65
|
500 | 14.65 | 14.65 | 14.65 | 0 | 0 | 0 | |
| 02/03/2026 |
14.97
|
2,000 | 14.97 | 14.97 | 14.97 | 0 | 0 | 0 | |
| 27/02/2026 |
14.52
|
900 | 14.52 | 14.52 | 14.52 | 0 | 900 | 0.0 | |
| 26/02/2026 |
14.52
|
1,000 | 14.61 | 14.61 | 14.52 | 0 | 0 | 0 | |
| 25/02/2026 |
14.61
|
800 | 14.52 | 14.61 | 14.52 | 0 | 100 | 0.0 | |
| 24/02/2026 |
14.47
|
600 | 14.56 | 14.56 | 14.47 | 0 | 0 | 0 | |
| 23/02/2026 |
14.52
|
1,400 | 14.70 | 14.70 | 14.52 | 0 | 0 | 0 | |
| 13/02/2026 |
14.65
|
0 | 14.65 | 14.65 | 14.65 | 0 | 0 | 0 | |
| 12/02/2026 |
14.65
|
100 | 14.65 | 14.65 | 14.65 | 0 | 0 | 0 | |
| 11/02/2026 |
14.70
|
3,200 | 14.79 | 14.79 | 14.70 | 0 | 0 | 0 | |
| 10/02/2026 |
14.79
|
1,500 | 14.97 | 14.97 | 14.79 | 100 | 0 | 0.0 | |
| 09/02/2026 |
14.88
|
4,200 | 15.06 | 15.06 | 14.88 | 0 | 0 | 0 | |
| 06/02/2026 |
15.15
|
400 | 15.24 | 15.24 | 15.15 | 0 | 100 | 0.0 | |
| 05/02/2026 |
15.56
|
0 | 15.56 | 15.56 | 15.56 | 0 | 0 | 0 | |
| 04/02/2026 |
15.56
|
5,800 | 15.70 | 15.70 | 15.56 | 0 | 0 | 0 | |
| 03/02/2026 |
15.42
|
600 | 15.42 | 15.42 | 15.42 | 0 | 0 | 0 | |
| 02/02/2026 |
15.02
|
1,800 | 14.61 | 15.02 | 14.61 | 0 | 0 | 0 | |
| 30/01/2026 |
15.38
|
1,000 | 15.38 | 15.38 | 15.38 | 0 | 0 | 0 | |
| 29/01/2026 |
15.02
|
0 | 15.02 | 15.02 | 15.02 | 0 | 0 | 0 | |
| 28/01/2026 |
15.02
|
1,900 | 15.06 | 15.15 | 14.52 | 0 | 0 | 0 | |
| 27/01/2026 |
15.15
|
300 | 15.42 | 15.42 | 15.15 | 0 | 0 | 0 | |
| 26/01/2026 |
15.61
|
500 | 15.61 | 15.61 | 15.61 | 0 | 0 | 0 | |
| 23/01/2026 |
15.56
|
3,200 | 15.79 | 15.79 | 15.42 | 0 | 0 | 0 | |
| 22/01/2026 |
15.79
|
500 | 15.79 | 15.79 | 15.79 | 0 | 0 | 0 | |
| 21/01/2026 |
15.79
|
1,300 | 15.52 | 15.79 | 15.52 | 0 | 0 | 0 | |
| 20/01/2026 |
15.52
|
4,700 | 15.65 | 15.65 | 15.52 | 0 | 0 | 0 | |
| 19/01/2026 |
15.65
|
5,800 | 15.74 | 15.74 | 15.65 | 0 | 0 | 0 | |
| 16/01/2026 |
15.74
|
800 | 15.74 | 15.74 | 15.74 | 0 | 0 | 0 | |
| 15/01/2026 |
15.79
|
1,700 | 15.88 | 15.88 | 15.79 | 0 | 0 | 0 | |
| 14/01/2026 |
15.88
|
700 | 16.15 | 16.15 | 15.88 | 0 | 0 | 0 | |
| 13/01/2026 |
15.83
|
0 | 15.83 | 15.83 | 15.83 | 0 | 0 | 0 | |