| 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 | 0% | 4,400 | 500 | 0 |
13.40
14.30
14
|
|
2 tháng
(2026-09-04) |
0 | 0% | 6,900 | 500 | 0 |
12
14.30
14
|
|
3 tháng
(2026-08-05) |
-0.40 | -2.78% | 15,500 | 500 | 0 |
12
14.60
14
|
|
6 tháng
(2026-05-07) |
-0.39 | -2.70% | 35,300 | 500 | 0 |
12
16.79
14
|
|
12 tháng
(2025-11-10) |
-2.96 | -17.46% | 82,200 | 500 | 0 |
12
18.64
14
|
|
24 tháng
(2024-11-13) |
-1.32 | -8.59% | 275,695 | 500 | 0 |
11.72
18.64
14
|
|
36 tháng
(2023-11-20) |
3.62 | 34.85% | 474,123 | 500 | 0 |
9.03
18.64
14
|
|
60 tháng
(2021-11-29) |
3.79 | 37.10% | 717,654 | 6,800 | 0.1 |
8.68
18.64
14
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 12/06/2026 |
15.35
|
0 | 15.35 | 15.35 | 15.35 | 0 | 0 | 0 | |
| 11/06/2026 |
15.35
|
0 | 15.35 | 15.35 | 15.35 | 0 | 0 | 0 | |
| 10/06/2026 |
15.35
|
0 | 15.35 | 15.35 | 15.35 | 0 | 0 | 0 | |
| 09/06/2026 |
15.35
|
0 | 15.35 | 15.35 | 15.35 | 0 | 0 | 0 | |
| 08/06/2026 |
15.35
|
100 | 15.35 | 15.35 | 15.35 | 0 | 0 | 0 | |
| 05/06/2026 |
15.35
|
100 | 15.35 | 15.35 | 15.35 | 0 | 0 | 0 | |
| 04/06/2026 |
15.35
|
100 | 15.35 | 15.35 | 15.35 | 0 | 0 | 0 | |
| 03/06/2026 |
15.35
|
0 | 15.35 | 15.35 | 15.35 | 0 | 0 | 0 | |
| 02/06/2026 |
15.35
|
200 | 15.35 | 15.35 | 15.35 | 0 | 0 | 0 | |
| 01/06/2026 |
15.35
|
200 | 15.35 | 15.35 | 15.35 | 0 | 0 | 0 | |
| 29/05/2026 |
15.25
|
0 | 15.25 | 15.25 | 15.25 | 0 | 0 | 0 | |
| 28/05/2026 |
15.25
|
0 | 15.25 | 15.25 | 15.25 | 0 | 0 | 0 | |
| 27/05/2026 |
15.25
|
0 | 15.25 | 15.25 | 15.25 | 0 | 0 | 0 | |
| 26/05/2026 |
15.35
|
200 | 15.16 | 15.35 | 15.16 | 0 | 0 | 0 | |
| 25/05/2026 |
14.58
|
0 | 14.58 | 14.58 | 14.58 | 0 | 0 | 0 | |
| 22/05/2026 |
14.58
|
0 | 14.58 | 14.58 | 14.58 | 0 | 0 | 0 | |
| 21/05/2026 |
14.58
|
0 | 14.58 | 14.58 | 14.58 | 0 | 0 | 0 | |
| 20/05/2026 |
14.58
|
0 | 14.58 | 14.58 | 14.58 | 0 | 0 | 0 | |
| 19/05/2026 |
14.58
|
100 | 14.58 | 14.58 | 14.58 | 0 | 0 | 0 | |
| 18/05/2026 |
14.39
|
100 | 14.39 | 14.39 | 14.39 | 0 | 0 | 0 | |
| 15/05/2026 |
14.39
|
0 | 14.39 | 14.39 | 14.39 | 0 | 0 | 0 | |
| 14/05/2026 |
14.39
|
200 | 14.39 | 14.39 | 14.39 | 0 | 0 | 0 | |
| 13/05/2026 |
14.39
|
100 | 14.39 | 14.39 | 14.39 | 0 | 0 | 0 | |
| 12/05/2026 |
14.39
|
100 | 14.39 | 14.39 | 14.39 | 0 | 0 | 0 | |
| 11/05/2026 |
14.39
|
400 | 14.39 | 14.39 | 14.39 | 0 | 0 | 0 | |
| 08/05/2026 |
14.39
|
200 | 14.39 | 14.39 | 14.39 | 0 | 0 | 0 | |
| 07/05/2026 |
14.39
|
0 | 14.39 | 14.39 | 14.39 | 0 | 0 | 0 | |
| 06/05/2026 |
14.39
|
1,300 | 14.39 | 14.58 | 14.39 | 0 | 0 | 0 | |
| 05/05/2026 |
14.39
|
400 | 14.39 | 14.39 | 14.39 | 0 | 0 | 0 | |
| 04/05/2026 |
14.39
|
300 | 14.39 | 14.39 | 14.39 | 0 | 0 | 0 | |
| 29/04/2026 |
15.16
|
0 | 15.16 | 15.16 | 15.16 | 0 | 0 | 0 | |
| 28/04/2026 |
15.16
|
1,000 | 15.16 | 15.16 | 15.16 | 0 | 0 | 0 | |
| 24/04/2026 |
15.25
|
0 | 15.25 | 15.25 | 15.25 | 0 | 0 | 0 | |
| 23/04/2026 |
15.16
|
200 | 15.35 | 15.35 | 15.16 | 0 | 0 | 0 | |
| 22/04/2026 |
14.96
|
800 | 14.87 | 14.96 | 14.87 | 0 | 0 | 0 | |
| 21/04/2026 |
14.87
|
1,000 | 14.87 | 14.87 | 14.87 | 0 | 0 | 0 | |
| 20/04/2026 |
14.77
|
700 | 15.35 | 15.35 | 14.68 | 0 | 0 | 0 | |
| 17/04/2026 |
15.54
|
0 | 15.54 | 15.54 | 15.54 | 0 | 0 | 0 | |
| 16/04/2026 |
15.54
|
100 | 15.54 | 15.54 | 15.54 | 0 | 0 | 0 | |
| 15/04/2026 |
15.54
|
500 | 15.54 | 15.54 | 15.54 | 0 | 0 | 0 | |
| 14/04/2026 |
15.83
|
0 | 15.83 | 15.83 | 15.83 | 0 | 0 | 0 | |
| 13/04/2026 |
15.83
|
500 | 15.83 | 15.83 | 15.83 | 0 | 0 | 0 | |
| 10/04/2026 |
15.83
|
1,100 | 16.02 | 16.02 | 15.83 | 0 | 0 | 0 | |
| 09/04/2026 |
16.02
|
200 | 16.02 | 16.02 | 16.02 | 0 | 0 | 0 | |
| 08/04/2026 |
15.92
|
200 | 16.02 | 16.02 | 15.92 | 0 | 0 | 0 | |
| 07/04/2026 |
15.92
|
200 | 16.02 | 16.02 | 15.92 | 0 | 0 | 0 | |
| 06/04/2026 |
15.92
|
300 | 16.02 | 16.02 | 15.92 | 0 | 0 | 0 | |
| 03/04/2026 |
16.02
|
600 | 16.02 | 16.02 | 16.02 | 0 | 0 | 0 | |
| 02/04/2026 |
16.02
|
600 | 16.02 | 16.02 | 16.02 | 0 | 0 | 0 | |
| 01/04/2026 |
16.02
|
200 | 16.02 | 16.02 | 16.02 | 0 | 0 | 0 | |
| 31/03/2026 |
16.02
|
100 | 16.02 | 16.02 | 16.02 | 0 | 0 | 0 | |
| 30/03/2026 |
16.02
|
300 | 16.02 | 16.02 | 16.02 | 0 | 0 | 0 | |
| 27/03/2026 |
16.02
|
300 | 16.21 | 16.21 | 16.02 | 0 | 0 | 0 | |
| 26/03/2026 |
16.21
|
100 | 16.21 | 16.21 | 16.21 | 0 | 0 | 0 | |
| 25/03/2026 |
15.92
|
1,300 | 16.02 | 16.31 | 15.92 | 0 | 0 | 0 | |
| 24/03/2026 |
16.02
|
400 | 16.02 | 16.02 | 16.02 | 0 | 0 | 0 | |
| 23/03/2026 |
15.83
|
700 | 16.31 | 16.31 | 15.83 | 0 | 0 | 0 | |
| 20/03/2026 |
16.31
|
0 | 16.31 | 16.31 | 16.31 | 0 | 0 | 0 | |
| 19/03/2026 |
16.11
|
1,100 | 16.31 | 16.31 | 16.11 | 0 | 0 | 0 | |
| 18/03/2026 |
16.02
|
300 | 16.02 | 16.02 | 16.02 | 0 | 0 | 0 | |
| 17/03/2026 |
16.11
|
1,200 | 16.31 | 16.31 | 16.11 | 0 | 0 | 0 | |
| 16/03/2026 |
16.31
|
200 | 16.31 | 16.31 | 16.31 | 0 | 0 | 0 | |
| 13/03/2026 |
16.31
|
100 | 16.31 | 16.31 | 16.31 | 0 | 0 | 0 | |
| 12/03/2026 |
16.31
|
300 | 16.31 | 16.31 | 16.31 | 0 | 0 | 0 | |
| 11/03/2026 |
16.31
|
200 | 16.21 | 16.31 | 16.21 | 0 | 0 | 0 | |
| 10/03/2026 |
16.21
|
100 | 16.21 | 16.21 | 16.21 | 0 | 0 | 0 | |
| 09/03/2026 |
16.02
|
900 | 16.31 | 16.31 | 16.02 | 0 | 0 | 0 | |
| 06/03/2026 |
16.31
|
0 | 16.31 | 16.31 | 16.31 | 0 | 0 | 0 | |
| 05/03/2026 |
16.31
|
600 | 16.31 | 16.31 | 16.31 | 0 | 0 | 0 | |
| 04/03/2026 |
16.31
|
400 | 16.31 | 16.31 | 16.31 | 0 | 0 | 0 | |
| 03/03/2026 |
16.59
|
1,900 | 16.59 | 16.59 | 16.31 | 0 | 0 | 0 | |
| 02/03/2026 |
16.59
|
0 | 16.59 | 16.59 | 16.59 | 0 | 0 | 0 | |
| 27/02/2026 |
16.31
|
400 | 16.79 | 16.79 | 16.31 | 0 | 0 | 0 | |
| 26/02/2026 |
16.79
|
300 | 16.79 | 16.79 | 16.79 | 0 | 0 | 0 | |
| 25/02/2026 |
16.79
|
300 | 16.79 | 16.79 | 16.79 | 0 | 0 | 0 | |
| 24/02/2026 |
16.31
|
500 | 16.31 | 16.31 | 16.31 | 0 | 0 | 0 | |
| 23/02/2026 |
16.79
|
400 | 16.79 | 16.79 | 16.79 | 0 | 0 | 0 | |
| 13/02/2026 |
16.79
|
200 | 16.79 | 16.79 | 16.79 | 0 | 0 | 0 | |
| 12/02/2026 |
16.79
|
300 | 16.79 | 16.79 | 16.79 | 0 | 0 | 0 | |
| 11/02/2026 |
16.79
|
400 | 16.79 | 16.79 | 16.79 | 0 | 0 | 0 | |
| 10/02/2026 |
16.79
|
300 | 16.79 | 16.79 | 16.79 | 0 | 0 | 0 | |
| 09/02/2026 |
16.79
|
300 | 16.79 | 16.79 | 16.79 | 0 | 0 | 0 | |
| 06/02/2026 |
16.79
|
200 | 16.79 | 16.79 | 16.79 | 0 | 0 | 0 | |
| 05/02/2026 |
16.79
|
200 | 16.79 | 16.79 | 16.79 | 0 | 0 | 0 | |
| 04/02/2026 |
16.79
|
200 | 16.79 | 16.79 | 16.79 | 0 | 0 | 0 | |
| 03/02/2026 |
16.79
|
1,200 | 16.88 | 16.88 | 16.79 | 0 | 0 | 0 | |
| 02/02/2026 |
16.88
|
300 | 16.88 | 16.88 | 16.88 | 0 | 0 | 0 | |
| 30/01/2026 |
16.88
|
100 | 16.88 | 16.88 | 16.88 | 0 | 0 | 0 | |
| 29/01/2026 |
16.88
|
300 | 16.88 | 16.88 | 16.88 | 0 | 0 | 0 | |
| 28/01/2026 |
16.88
|
400 | 16.88 | 16.88 | 16.79 | 0 | 0 | 0 | |
| 27/01/2026 |
16.88
|
200 | 16.88 | 16.88 | 16.88 | 0 | 0 | 0 | |
| 26/01/2026 |
16.88
|
400 | 16.88 | 16.88 | 16.88 | 0 | 0 | 0 | |
| 23/01/2026 |
16.88
|
500 | 16.88 | 16.88 | 16.88 | 0 | 0 | 0 | |
| 22/01/2026 |
16.88
|
1,500 | 16.88 | 16.88 | 16.88 | 0 | 0 | 0 | |
| 21/01/2026: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 21/01/2026 |
16.88
|
100 | 16.88 | 16.88 | 16.88 | 0 | 0 | 0 | |
| 20/01/2026 |
16.40
|
800 | 17.33 | 17.33 | 16.31 | 0 | 0 | 0 | |
| 19/01/2026 |
17.71
|
400 | 17.24 | 17.71 | 17.24 | 0 | 0 | 0 | |
| 16/01/2026 |
17.24
|
800 | 17.24 | 17.24 | 17.15 | 0 | 0 | 0 | |
| 15/01/2026 |
17.24
|
400 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
| 14/01/2026 |
17.24
|
300 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |