| 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) |
8.20 | 69.49% | 608,300 | 0 | 0 |
11.80
20.30
20
|
|
2 tháng
(2026-08-10) |
8.20 | 69.49% | 608,300 | 0 | 0 |
11.80
20.30
20
|
|
3 tháng
(2026-07-10) |
8.10 | 68.09% | 609,000 | 0 | 0 |
11.80
20.30
20
|
|
6 tháng
(2026-04-13) |
6.73 | 50.66% | 900,200 | 0 | 0 |
11.80
20.30
20
|
|
12 tháng
(2025-10-13) |
4.86 | 32.07% | 1,081,500 | 0 | 0 |
10.91
20.30
20
|
|
24 tháng
(2024-10-18) |
4.95 | 32.93% | 1,577,898 | 0 | 0 |
10.91
25.30
20
|
|
36 tháng
(2023-10-24) |
2.70 | 15.58% | 2,287,157 | 0 | 0 |
10.38
25.57
20
|
|
60 tháng
(2021-11-03) |
10.63 | 113.46% | 3,154,448 | 0 | 0 |
8.48
25.57
20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 12/01/2026 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
| 09/01/2026 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
| 08/01/2026 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
| 07/01/2026 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
| 06/01/2026 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
| 05/01/2026 |
17.70
|
67,500 | 18.68 | 18.68 | 17.70 | 0 | 0 | 0 | |
| 31/12/2025 |
19.67
|
0 | 19.67 | 19.67 | 19.67 | 0 | 0 | 0 | |
| 30/12/2025 |
19.67
|
0 | 19.67 | 19.67 | 19.67 | 0 | 0 | 0 | |
| 29/12/2025 |
19.67
|
0 | 19.67 | 19.67 | 19.67 | 0 | 0 | 0 | |
| 26/12/2025 |
19.67
|
0 | 19.67 | 19.67 | 19.67 | 0 | 0 | 0 | |
| 25/12/2025 |
19.67
|
0 | 19.67 | 19.67 | 19.67 | 0 | 0 | 0 | |
| 24/12/2025 |
19.67
|
0 | 19.67 | 19.67 | 19.67 | 0 | 0 | 0 | |
| 23/12/2025 |
19.67
|
0 | 19.67 | 19.67 | 19.67 | 0 | 0 | 0 | |
| 22/12/2025 |
19.67
|
0 | 19.67 | 19.67 | 19.67 | 0 | 0 | 0 | |
| 19/12/2025 |
19.67
|
0 | 19.67 | 19.67 | 19.67 | 0 | 0 | 0 | |
| 18/12/2025 |
19.67
|
0 | 19.67 | 19.67 | 19.67 | 0 | 0 | 0 | |
| 17/12/2025 |
19.67
|
0 | 19.67 | 19.67 | 19.67 | 0 | 0 | 0 | |
| 16/12/2025 |
19.67
|
0 | 19.67 | 19.67 | 19.67 | 0 | 0 | 0 | |
| 15/12/2025 |
19.67
|
0 | 19.67 | 19.67 | 19.67 | 0 | 0 | 0 | |
| 12/12/2025 |
19.67
|
0 | 19.67 | 19.67 | 19.67 | 0 | 0 | 0 | |
| 11/12/2025 |
19.67
|
0 | 19.67 | 19.67 | 19.67 | 0 | 0 | 0 | |
| 10/12/2025 |
19.67
|
0 | 19.67 | 19.67 | 19.67 | 0 | 0 | 0 | |
| 09/12/2025 |
19.67
|
0 | 19.67 | 19.67 | 19.67 | 0 | 0 | 0 | |
| 08/12/2025 |
19.67
|
0 | 19.67 | 19.67 | 19.67 | 0 | 0 | 0 | |
| 05/12/2025 |
19.67
|
0 | 19.67 | 19.67 | 19.67 | 0 | 0 | 0 | |
| 04/12/2025 |
19.67
|
29,400 | 18.68 | 19.96 | 16.42 | 0 | 0 | 0 | |
| 03/12/2025 |
18.19
|
0 | 18.19 | 18.19 | 18.19 | 0 | 0 | 0 | |
| 02/12/2025 |
18.19
|
0 | 18.19 | 18.19 | 18.19 | 0 | 0 | 0 | |
| 01/12/2025 |
18.19
|
0 | 18.19 | 18.19 | 18.19 | 0 | 0 | 0 | |
| 28/11/2025 |
18.19
|
0 | 18.19 | 18.19 | 18.19 | 0 | 0 | 0 | |
| 27/11/2025 |
18.19
|
0 | 18.19 | 18.19 | 18.19 | 0 | 0 | 0 | |
| 26/11/2025 |
18.19
|
0 | 18.19 | 18.19 | 18.19 | 0 | 0 | 0 | |
| 25/11/2025 |
18.19
|
5,200 | 18.49 | 18.49 | 18.19 | 0 | 0 | 0 | |
| 24/11/2025 |
16.81
|
0 | 16.81 | 16.81 | 16.81 | 0 | 0 | 0 | |
| 21/11/2025 |
16.81
|
0 | 16.81 | 16.81 | 16.81 | 0 | 0 | 0 | |
| 20/11/2025 |
16.81
|
0 | 16.81 | 16.81 | 16.81 | 0 | 0 | 0 | |
| 19/11/2025 |
16.81
|
0 | 16.81 | 16.81 | 16.81 | 0 | 0 | 0 | |
| 18/11/2025 |
16.81
|
1,800 | 17.11 | 18.68 | 16.81 | 0 | 0 | 0 | |
| 17/11/2025 |
17.11
|
11,700 | 16.52 | 17.11 | 16.52 | 0 | 0 | 0 | |
| 14/11/2025 |
16.52
|
0 | 16.52 | 16.52 | 16.52 | 0 | 0 | 0 | |
| 13/11/2025 |
16.52
|
0 | 16.52 | 16.52 | 16.52 | 0 | 0 | 0 | |
| 12/11/2025 |
16.52
|
0 | 16.52 | 16.52 | 16.52 | 0 | 0 | 0 | |
| 11/11/2025 |
16.52
|
0 | 16.52 | 16.52 | 16.52 | 0 | 0 | 0 | |
| 10/11/2025 |
16.52
|
0 | 16.52 | 16.52 | 16.52 | 0 | 0 | 0 | |
| 07/11/2025 |
16.52
|
0 | 16.52 | 16.52 | 16.52 | 0 | 0 | 0 | |
| 06/11/2025 |
16.52
|
0 | 16.52 | 16.52 | 16.52 | 0 | 0 | 0 | |
| 05/11/2025 |
16.52
|
0 | 16.52 | 16.52 | 16.52 | 0 | 0 | 0 | |
| 04/11/2025 |
16.52
|
0 | 16.52 | 16.52 | 16.52 | 0 | 0 | 0 | |
| 03/11/2025 |
16.52
|
0 | 16.52 | 16.52 | 16.52 | 0 | 0 | 0 | |
| 31/10/2025 |
16.52
|
0 | 16.52 | 16.52 | 16.52 | 0 | 0 | 0 | |
| 30/10/2025 |
16.52
|
0 | 16.52 | 16.52 | 16.52 | 0 | 0 | 0 | |
| 29/10/2025 |
16.52
|
0 | 16.52 | 16.52 | 16.52 | 0 | 0 | 0 | |
| 28/10/2025 |
16.52
|
0 | 16.52 | 16.52 | 16.52 | 0 | 0 | 0 | |
| 27/10/2025 |
16.52
|
0 | 16.52 | 16.52 | 16.52 | 0 | 0 | 0 | |
| 24/10/2025 |
16.52
|
0 | 16.52 | 16.52 | 16.52 | 0 | 0 | 0 | |
| 23/10/2025 |
16.52
|
0 | 16.52 | 16.52 | 16.52 | 0 | 0 | 0 | |
| 22/10/2025 |
16.52
|
13,000 | 16.52 | 16.52 | 16.52 | 0 | 0 | 0 | |
| 21/10/2025 |
15.04
|
0 | 15.04 | 15.04 | 15.04 | 0 | 0 | 0 | |
| 20/10/2025 |
15.04
|
2,000 | 15.04 | 15.14 | 15.04 | 0 | 0 | 0 | |
| 17/10/2025 |
15.14
|
0 | 15.14 | 15.14 | 15.14 | 0 | 0 | 0 | |
| 16/10/2025 |
15.14
|
0 | 15.14 | 15.14 | 15.14 | 0 | 0 | 0 | |
| 15/10/2025 |
15.14
|
0 | 15.14 | 15.14 | 15.14 | 0 | 0 | 0 | |
| 14/10/2025 |
15.14
|
0 | 15.14 | 15.14 | 15.14 | 0 | 0 | 0 | |
| 13/10/2025 |
15.14
|
0 | 15.14 | 15.14 | 15.14 | 0 | 0 | 0 | |
| 10/10/2025 |
15.14
|
0 | 15.14 | 15.14 | 15.14 | 0 | 0 | 0 | |
| 09/10/2025 |
15.14
|
0 | 15.14 | 15.14 | 15.14 | 0 | 0 | 0 | |
| 08/10/2025 |
15.14
|
0 | 15.14 | 15.14 | 15.14 | 0 | 0 | 0 | |
| 07/10/2025 |
15.14
|
0 | 15.14 | 15.14 | 15.14 | 0 | 0 | 0 | |
| 06/10/2025 |
15.14
|
0 | 15.14 | 15.14 | 15.14 | 0 | 0 | 0 | |
| 03/10/2025 |
15.14
|
0 | 15.14 | 15.14 | 15.14 | 0 | 0 | 0 | |
| 02/10/2025 |
15.14
|
0 | 15.14 | 15.14 | 15.14 | 0 | 0 | 0 | |
| 01/10/2025 |
15.14
|
0 | 15.14 | 15.14 | 15.14 | 0 | 0 | 0 | |
| 30/09/2025 |
15.14
|
0 | 15.14 | 15.14 | 15.14 | 0 | 0 | 0 | |
| 29/09/2025 |
15.14
|
0 | 15.14 | 15.14 | 15.14 | 0 | 0 | 0 | |
| 26/09/2025 |
15.14
|
0 | 15.14 | 15.14 | 15.14 | 0 | 0 | 0 | |
| 25/09/2025 |
15.14
|
0 | 15.14 | 15.14 | 15.14 | 0 | 0 | 0 | |
| 24/09/2025 |
15.14
|
0 | 15.14 | 15.14 | 15.14 | 0 | 0 | 0 | |
| 23/09/2025 |
15.14
|
100 | 15.14 | 15.14 | 15.14 | 0 | 0 | 0 | |
| 22/09/2025 |
15.14
|
0 | 15.14 | 15.14 | 15.14 | 0 | 0 | 0 | |
| 19/09/2025 |
15.14
|
0 | 15.14 | 15.14 | 15.14 | 0 | 0 | 0 | |
| 18/09/2025 |
15.14
|
0 | 15.14 | 15.14 | 15.14 | 0 | 0 | 0 | |
| 17/09/2025: Cổ tức tiền mặt tỉ lệ: 1% | |||||||||
| 17/09/2025 |
15.14
|
0 | 15.14 | 15.14 | 15.14 | 0 | 0 | 0 | |
| 16/09/2025 |
15.14
|
0 | 15.14 | 15.14 | 15.14 | 0 | 0 | 0 | |
| 15/09/2025 |
15.14
|
200 | 15.14 | 15.14 | 15.14 | 0 | 0 | 0 | |
| 12/09/2025 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
| 11/09/2025 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
| 10/09/2025 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
| 09/09/2025 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
| 08/09/2025 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
| 05/09/2025 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
| 04/09/2025 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
| 03/09/2025 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
| 29/08/2025 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
| 28/08/2025 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
| 27/08/2025 |
16.80
|
500 | 15.24 | 16.80 | 15.24 | 0 | 0 | 0 | |
| 26/08/2025 |
15.34
|
0 | 15.34 | 15.34 | 15.34 | 0 | 0 | 0 | |
| 25/08/2025 |
15.34
|
0 | 15.34 | 15.34 | 15.34 | 0 | 0 | 0 | |
| 22/08/2025 |
15.34
|
2,300 | 12.60 | 15.34 | 12.60 | 0 | 0 | 0 | |
| 21/08/2025 |
13.97
|
0 | 13.97 | 13.97 | 13.97 | 0 | 0 | 0 | |
| 20/08/2025 |
13.97
|
100 | 13.97 | 13.97 | 13.97 | 0 | 0 | 0 | |