| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-04) |
0.50 | 4% | 400 | 0 | 0 |
12.50
13
12.60
|
|
2 tháng
(2026-08-05) |
0.50 | 4% | 8,600 | 0 | 0 |
12
13
12.60
|
|
3 tháng
(2026-07-06) |
1.30 | 11.11% | 10,600 | 0 | 0 |
11.70
13
12.60
|
|
6 tháng
(2026-04-07) |
-4.70 | -26.55% | 23,500 | 0 | 0 |
11.70
18
12.60
|
|
12 tháng
(2025-10-09) |
0.20 | 1.56% | 30,100 | 0 | 0 |
11.70
20.70
12.60
|
|
24 tháng
(2024-10-14) |
1.39 | 12% | 79,686 | 0 | 0 |
10.77
20.70
12.60
|
|
36 tháng
(2023-10-20) |
1.83 | 16.38% | 131,708 | 0 | 0 |
10.74
20.70
12.60
|
|
60 tháng
(2021-11-01) |
-0.30 | -2.28% | 309,655 | 0 | 0 |
9.69
22.40
12.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 10/06/2026 |
12
|
400 | 13.80 | 13.80 | 12 | 0 | 0 | 0 | |
| 09/06/2026 |
13.80
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 | |
| 08/06/2026 |
13.80
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 | |
| 05/06/2026 |
13.80
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 | |
| 04/06/2026 |
13.80
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 | |
| 03/06/2026 |
13.80
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 | |
| 02/06/2026 |
13.80
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 | |
| 01/06/2026 |
13.80
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 | |
| 29/05/2026 |
13.80
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 | |
| 28/05/2026 |
13.80
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 | |
| 27/05/2026 |
13.80
|
100 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 | |
| 26/05/2026 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 | |
| 25/05/2026 |
12.10
|
600 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 | |
| 22/05/2026 |
14.20
|
0 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 | |
| 21/05/2026 |
14.20
|
0 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 | |
| 20/05/2026 |
14.20
|
0 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 | |
| 19/05/2026 |
14.20
|
0 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 | |
| 18/05/2026 |
14.20
|
0 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 | |
| 15/05/2026 |
14.20
|
200 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 | |
| 14/05/2026: Cổ tức tiền mặt tỉ lệ: 14% | |||||||||
| 14/05/2026 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
| 13/05/2026 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
| 12/05/2026 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
| 11/05/2026 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
| 08/05/2026 |
16.60
|
200 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
| 07/05/2026 |
15.68
|
0 | 15.68 | 15.68 | 15.68 | 0 | 0 | 0 | |
| 06/05/2026 |
15.68
|
200 | 15.68 | 15.68 | 15.68 | 0 | 0 | 0 | |
| 05/05/2026 |
15.22
|
600 | 15.68 | 15.68 | 14.76 | 0 | 0 | 0 | |
| 04/05/2026 |
15.68
|
0 | 15.68 | 15.68 | 15.68 | 0 | 0 | 0 | |
| 29/04/2026 |
15.68
|
0 | 15.68 | 15.68 | 15.68 | 0 | 0 | 0 | |
| 28/04/2026 |
15.68
|
0 | 15.68 | 15.68 | 15.68 | 0 | 0 | 0 | |
| 24/04/2026 |
15.68
|
0 | 15.68 | 15.68 | 15.68 | 0 | 0 | 0 | |
| 23/04/2026 |
15.68
|
0 | 15.68 | 15.68 | 15.68 | 0 | 0 | 0 | |
| 22/04/2026 |
15.68
|
0 | 15.68 | 15.68 | 15.68 | 0 | 0 | 0 | |
| 21/04/2026 |
15.68
|
0 | 15.68 | 15.68 | 15.68 | 0 | 0 | 0 | |
| 20/04/2026 |
15.68
|
0 | 15.68 | 15.68 | 15.68 | 0 | 0 | 0 | |
| 17/04/2026 |
15.68
|
0 | 15.68 | 15.68 | 15.68 | 0 | 0 | 0 | |
| 16/04/2026 |
15.68
|
7,000 | 15.86 | 15.86 | 15.68 | 0 | 0 | 0 | |
| 15/04/2026 |
15.86
|
700 | 15.86 | 15.86 | 15.86 | 0 | 0 | 0 | |
| 14/04/2026 |
16.32
|
0 | 16.32 | 16.32 | 16.32 | 0 | 0 | 0 | |
| 13/04/2026 |
16.32
|
0 | 16.32 | 16.32 | 16.32 | 0 | 0 | 0 | |
| 10/04/2026 |
16.32
|
0 | 16.32 | 16.32 | 16.32 | 0 | 0 | 0 | |
| 09/04/2026 |
16.32
|
0 | 16.32 | 16.32 | 16.32 | 0 | 0 | 0 | |
| 08/04/2026 |
16.32
|
0 | 16.32 | 16.32 | 16.32 | 0 | 0 | 0 | |
| 07/04/2026 |
16.32
|
0 | 16.32 | 16.32 | 16.32 | 0 | 0 | 0 | |
| 06/04/2026 |
16.32
|
0 | 16.32 | 16.32 | 16.32 | 0 | 0 | 0 | |
| 03/04/2026 |
16.32
|
0 | 16.32 | 16.32 | 16.32 | 0 | 0 | 0 | |
| 02/04/2026 |
16.32
|
0 | 16.32 | 16.32 | 16.32 | 0 | 0 | 0 | |
| 01/04/2026 |
16.32
|
0 | 16.32 | 16.32 | 16.32 | 0 | 0 | 0 | |
| 31/03/2026 |
16.32
|
0 | 16.32 | 16.32 | 16.32 | 0 | 0 | 0 | |
| 30/03/2026 |
16.32
|
0 | 16.32 | 16.32 | 16.32 | 0 | 0 | 0 | |
| 27/03/2026 |
16.32
|
0 | 16.32 | 16.32 | 16.32 | 0 | 0 | 0 | |
| 26/03/2026 |
16.32
|
0 | 16.32 | 16.32 | 16.32 | 0 | 0 | 0 | |
| 25/03/2026 |
16.32
|
300 | 16.32 | 16.32 | 16.32 | 0 | 0 | 0 | |
| 24/03/2026 |
16.32
|
0 | 16.32 | 16.32 | 16.32 | 0 | 0 | 0 | |
| 23/03/2026 |
16.32
|
0 | 16.32 | 16.32 | 16.32 | 0 | 0 | 0 | |
| 20/03/2026 |
16.32
|
0 | 16.32 | 16.32 | 16.32 | 0 | 0 | 0 | |
| 19/03/2026 |
16.32
|
0 | 16.32 | 16.32 | 16.32 | 0 | 0 | 0 | |
| 18/03/2026 |
16.32
|
0 | 16.32 | 16.32 | 16.32 | 0 | 0 | 0 | |
| 17/03/2026 |
16.32
|
0 | 16.32 | 16.32 | 16.32 | 0 | 0 | 0 | |
| 16/03/2026 |
16.32
|
0 | 16.32 | 16.32 | 16.32 | 0 | 0 | 0 | |
| 13/03/2026 |
16.32
|
100 | 16.32 | 16.32 | 16.32 | 0 | 0 | 0 | |
| 12/03/2026 |
16.32
|
0 | 16.32 | 16.32 | 16.32 | 0 | 0 | 0 | |
| 11/03/2026 |
16.32
|
0 | 16.32 | 16.32 | 16.32 | 0 | 0 | 0 | |
| 10/03/2026 |
16.32
|
100 | 16.32 | 16.32 | 16.32 | 0 | 0 | 0 | |
| 09/03/2026 |
16.32
|
0 | 16.32 | 16.32 | 16.32 | 0 | 0 | 0 | |
| 06/03/2026 |
16.32
|
0 | 16.32 | 16.32 | 16.32 | 0 | 0 | 0 | |
| 05/03/2026 |
16.32
|
900 | 16.32 | 16.32 | 16.32 | 0 | 0 | 0 | |
| 04/03/2026 |
16.32
|
400 | 16.32 | 16.32 | 16.32 | 0 | 0 | 0 | |
| 03/03/2026 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
| 02/03/2026 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
| 27/02/2026 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
| 26/02/2026 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
| 25/02/2026 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
| 24/02/2026 |
16.23
|
1,700 | 16.23 | 18.44 | 16.23 | 0 | 0 | 0 | |
| 23/02/2026 |
19.09
|
0 | 19.09 | 19.09 | 19.09 | 0 | 0 | 0 | |
| 13/02/2026 |
19.09
|
100 | 19.09 | 19.09 | 19.09 | 0 | 0 | 0 | |
| 12/02/2026 |
16.69
|
100 | 16.69 | 16.69 | 16.69 | 0 | 0 | 0 | |
| 11/02/2026 |
11.99
|
0 | 11.99 | 11.99 | 11.99 | 0 | 0 | 0 | |
| 10/02/2026 |
11.99
|
0 | 11.99 | 11.99 | 11.99 | 0 | 0 | 0 | |
| 09/02/2026 |
11.99
|
0 | 11.99 | 11.99 | 11.99 | 0 | 0 | 0 | |
| 06/02/2026 |
11.99
|
0 | 11.99 | 11.99 | 11.99 | 0 | 0 | 0 | |
| 05/02/2026 |
11.99
|
0 | 11.99 | 11.99 | 11.99 | 0 | 0 | 0 | |
| 04/02/2026 |
11.99
|
0 | 11.99 | 11.99 | 11.99 | 0 | 0 | 0 | |
| 03/02/2026 |
11.99
|
0 | 11.99 | 11.99 | 11.99 | 0 | 0 | 0 | |
| 02/02/2026 |
11.99
|
0 | 11.99 | 11.99 | 11.99 | 0 | 0 | 0 | |
| 30/01/2026 |
11.99
|
0 | 11.99 | 11.99 | 11.99 | 0 | 0 | 0 | |
| 29/01/2026 |
11.99
|
0 | 11.99 | 11.99 | 11.99 | 0 | 0 | 0 | |
| 28/01/2026 |
11.99
|
0 | 11.99 | 11.99 | 11.99 | 0 | 0 | 0 | |
| 27/01/2026 |
11.99
|
0 | 11.99 | 11.99 | 11.99 | 0 | 0 | 0 | |
| 26/01/2026 |
11.99
|
0 | 11.99 | 11.99 | 11.99 | 0 | 0 | 0 | |
| 23/01/2026 |
11.99
|
0 | 11.99 | 11.99 | 11.99 | 0 | 0 | 0 | |
| 22/01/2026 |
11.99
|
0 | 11.99 | 11.99 | 11.99 | 0 | 0 | 0 | |
| 21/01/2026 |
11.99
|
0 | 11.99 | 11.99 | 11.99 | 0 | 0 | 0 | |
| 20/01/2026 |
11.99
|
0 | 11.99 | 11.99 | 11.99 | 0 | 0 | 0 | |
| 19/01/2026 |
11.99
|
0 | 11.99 | 11.99 | 11.99 | 0 | 0 | 0 | |
| 16/01/2026 |
11.99
|
0 | 11.99 | 11.99 | 11.99 | 0 | 0 | 0 | |
| 15/01/2026 |
11.99
|
0 | 11.99 | 11.99 | 11.99 | 0 | 0 | 0 | |
| 14/01/2026 |
11.99
|
0 | 11.99 | 11.99 | 11.99 | 0 | 0 | 0 | |
| 13/01/2026 |
11.99
|
0 | 11.99 | 11.99 | 11.99 | 0 | 0 | 0 | |
| 12/01/2026 |
11.99
|
0 | 11.99 | 11.99 | 11.99 | 0 | 0 | 0 | |