| 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) |
1.80 | 12.68% | 1,600 | -100 | 0.0 |
14.20
16.90
16.90
|
|
2 tháng
(2026-08-10) |
-0.10 | -0.62% | 2,800 | -100 | 0.0 |
14.20
16.90
16.90
|
|
3 tháng
(2026-07-10) |
-0.28 | -1.72% | 4,900 | -100 | 0.0 |
14.20
16.90
16.90
|
|
6 tháng
(2026-04-13) |
-0.76 | -4.51% | 15,000 | -100 | 0.0 |
14.20
16.90
16.90
|
|
12 tháng
(2025-10-13) |
0.29 | 1.85% | 53,900 | -100 | 0.0 |
13.90
17.14
16.90
|
|
24 tháng
(2024-10-18) |
3.28 | 25.77% | 95,629 | -900 | 0.0 |
10.09
17.52
16.90
|
|
36 tháng
(2023-10-24) |
5.30 | 49.49% | 175,539 | -8,200 | -0.1 |
9.58
17.52
16.90
|
|
60 tháng
(2021-11-03) |
4.77 | 42.48% | 482,519 | 12,400 | 0.2 |
8.96
17.52
16.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 09/01/2026 |
14.76
|
500 | 14.76 | 14.76 | 14.76 | 0 | 0 | 0 | |
| 08/01/2026 |
14.76
|
400 | 14.76 | 14.76 | 14.76 | 0 | 0 | 0 | |
| 07/01/2026 |
17.14
|
0 | 17.14 | 17.14 | 17.14 | 0 | 0 | 0 | |
| 06/01/2026 |
17.14
|
0 | 17.14 | 17.14 | 17.14 | 0 | 0 | 0 | |
| 05/01/2026 |
17.14
|
0 | 17.14 | 17.14 | 17.14 | 0 | 0 | 0 | |
| 31/12/2025 |
17.14
|
0 | 17.14 | 17.14 | 17.14 | 0 | 0 | 0 | |
| 30/12/2025 |
17.14
|
0 | 17.14 | 17.14 | 17.14 | 0 | 0 | 0 | |
| 29/12/2025 |
17.14
|
0 | 17.14 | 17.14 | 17.14 | 0 | 0 | 0 | |
| 26/12/2025 |
17.14
|
0 | 17.14 | 17.14 | 17.14 | 0 | 0 | 0 | |
| 25/12/2025 |
17.14
|
0 | 17.14 | 17.14 | 17.14 | 0 | 0 | 0 | |
| 24/12/2025 |
17.14
|
0 | 17.14 | 17.14 | 17.14 | 0 | 0 | 0 | |
| 23/12/2025 |
17.14
|
0 | 17.14 | 17.14 | 17.14 | 0 | 0 | 0 | |
| 22/12/2025 |
17.14
|
0 | 17.14 | 17.14 | 17.14 | 0 | 0 | 0 | |
| 19/12/2025 |
17.14
|
0 | 17.14 | 17.14 | 17.14 | 0 | 0 | 0 | |
| 18/12/2025 |
17.14
|
0 | 17.14 | 17.14 | 17.14 | 0 | 0 | 0 | |
| 17/12/2025 |
17.14
|
400 | 17.14 | 17.14 | 17.14 | 0 | 0 | 0 | |
| 16/12/2025 |
17.14
|
0 | 17.14 | 17.14 | 17.14 | 0 | 0 | 0 | |
| 15/12/2025 |
17.14
|
0 | 17.14 | 17.14 | 17.14 | 0 | 0 | 0 | |
| 12/12/2025 |
17.14
|
0 | 17.14 | 17.14 | 17.14 | 0 | 0 | 0 | |
| 11/12/2025 |
17.14
|
0 | 17.14 | 17.14 | 17.14 | 0 | 0 | 0 | |
| 10/12/2025 |
17.14
|
0 | 17.14 | 17.14 | 17.14 | 0 | 0 | 0 | |
| 09/12/2025 |
17.14
|
500 | 17.14 | 17.14 | 17.14 | 0 | 0 | 0 | |
| 08/12/2025 |
16.66
|
1,700 | 16.38 | 16.66 | 16.38 | 0 | 0 | 0 | |
| 05/12/2025 |
16.09
|
0 | 16.09 | 16.09 | 16.09 | 0 | 0 | 0 | |
| 04/12/2025 |
16.09
|
0 | 16.09 | 16.09 | 16.09 | 0 | 0 | 0 | |
| 03/12/2025 |
16.09
|
0 | 16.09 | 16.09 | 16.09 | 0 | 0 | 0 | |
| 02/12/2025 |
16.09
|
0 | 16.09 | 16.09 | 16.09 | 0 | 0 | 0 | |
| 01/12/2025 |
16.09
|
0 | 16.09 | 16.09 | 16.09 | 0 | 0 | 0 | |
| 28/11/2025 |
16.09
|
0 | 16.09 | 16.09 | 16.09 | 0 | 0 | 0 | |
| 27/11/2025 |
16.09
|
0 | 16.09 | 16.09 | 16.09 | 0 | 0 | 0 | |
| 26/11/2025 |
16.09
|
100 | 16.09 | 16.09 | 16.09 | 0 | 0 | 0 | |
| 25/11/2025 |
14.76
|
0 | 14.76 | 14.76 | 14.76 | 0 | 0 | 0 | |
| 24/11/2025 |
14.76
|
0 | 14.76 | 14.76 | 14.76 | 0 | 0 | 0 | |
| 21/11/2025 |
14.76
|
0 | 14.76 | 14.76 | 14.76 | 0 | 0 | 0 | |
| 20/11/2025 |
14.76
|
0 | 14.76 | 14.76 | 14.76 | 0 | 0 | 0 | |
| 19/11/2025 |
14.76
|
600 | 14.76 | 14.76 | 14.76 | 0 | 0 | 0 | |
| 18/11/2025 |
14.76
|
0 | 14.76 | 14.76 | 14.76 | 0 | 0 | 0 | |
| 17/11/2025 |
14.76
|
10,600 | 17.14 | 17.14 | 14.76 | 0 | 0 | 0 | |
| 14/11/2025 |
15.71
|
0 | 15.71 | 15.71 | 15.71 | 0 | 0 | 0 | |
| 13/11/2025 |
15.71
|
0 | 15.71 | 15.71 | 15.71 | 0 | 0 | 0 | |
| 12/11/2025 |
15.71
|
0 | 15.71 | 15.71 | 15.71 | 0 | 0 | 0 | |
| 11/11/2025 |
15.71
|
0 | 15.71 | 15.71 | 15.71 | 0 | 0 | 0 | |
| 10/11/2025 |
15.71
|
0 | 15.71 | 15.71 | 15.71 | 0 | 0 | 0 | |
| 07/11/2025 |
15.71
|
2,100 | 15.71 | 15.71 | 15.71 | 0 | 0 | 0 | |
| 06/11/2025 |
16.85
|
0 | 16.85 | 16.85 | 16.85 | 0 | 0 | 0 | |
| 05/11/2025 |
16.85
|
0 | 16.85 | 16.85 | 16.85 | 0 | 0 | 0 | |
| 04/11/2025 |
16.85
|
0 | 16.85 | 16.85 | 16.85 | 0 | 0 | 0 | |
| 03/11/2025 |
16.85
|
0 | 16.85 | 16.85 | 16.85 | 0 | 0 | 0 | |
| 31/10/2025 |
16.85
|
0 | 16.85 | 16.85 | 16.85 | 0 | 0 | 0 | |
| 30/10/2025 |
16.85
|
0 | 16.85 | 16.85 | 16.85 | 0 | 0 | 0 | |
| 29/10/2025 |
16.85
|
0 | 16.85 | 16.85 | 16.85 | 0 | 0 | 0 | |
| 28/10/2025 |
16.85
|
0 | 16.85 | 16.85 | 16.85 | 0 | 0 | 0 | |
| 27/10/2025 |
16.85
|
0 | 16.85 | 16.85 | 16.85 | 0 | 0 | 0 | |
| 24/10/2025 |
16.85
|
0 | 16.85 | 16.85 | 16.85 | 0 | 0 | 0 | |
| 23/10/2025 |
16.85
|
0 | 16.85 | 16.85 | 16.85 | 0 | 0 | 0 | |
| 22/10/2025 |
16.85
|
0 | 16.85 | 16.85 | 16.85 | 0 | 0 | 0 | |
| 21/10/2025 |
16.85
|
2,200 | 16.85 | 16.85 | 16.85 | 0 | 0 | 0 | |
| 20/10/2025 |
16.95
|
1,500 | 16.95 | 16.95 | 16.95 | 0 | 0 | 0 | |
| 17/10/2025 |
16.95
|
2,200 | 16.95 | 16.95 | 16.95 | 0 | 0 | 0 | |
| 16/10/2025 |
14.47
|
3,600 | 17.04 | 17.04 | 14.47 | 0 | 0 | 0 | |
| 15/10/2025 |
16.85
|
0 | 16.85 | 16.85 | 16.85 | 0 | 0 | 0 | |
| 14/10/2025 |
16.95
|
1,500 | 15.23 | 16.95 | 15.23 | 0 | 0 | 0 | |
| 13/10/2025 |
15.71
|
0 | 15.71 | 15.71 | 15.71 | 0 | 0 | 0 | |
| 10/10/2025 |
15.71
|
1,700 | 15.61 | 15.71 | 15.04 | 0 | 0 | 0 | |
| 09/10/2025 |
15.04
|
200 | 15.04 | 15.04 | 15.04 | 0 | 0 | 0 | |
| 08/10/2025 |
15.23
|
4,900 | 13.04 | 15.23 | 13.04 | 0 | 0 | 0 | |
| 07/10/2025 |
15.71
|
2,800 | 14.76 | 15.71 | 14.57 | 0 | 0 | 0 | |
| 06/10/2025 |
17.14
|
0 | 17.14 | 17.14 | 17.14 | 0 | 0 | 0 | |
| 03/10/2025 |
17.14
|
0 | 17.14 | 17.14 | 17.14 | 0 | 0 | 0 | |
| 02/10/2025 |
17.14
|
0 | 17.14 | 17.14 | 17.14 | 0 | 0 | 0 | |
| 01/10/2025 |
17.14
|
0 | 17.14 | 17.14 | 17.14 | 0 | 0 | 0 | |
| 30/09/2025 |
17.14
|
0 | 17.14 | 17.14 | 17.14 | 0 | 0 | 0 | |
| 29/09/2025 |
17.14
|
0 | 17.14 | 17.14 | 17.14 | 0 | 0 | 0 | |
| 26/09/2025 |
17.14
|
0 | 17.14 | 17.14 | 17.14 | 0 | 0 | 0 | |
| 25/09/2025 |
17.14
|
0 | 17.14 | 17.14 | 17.14 | 0 | 0 | 0 | |
| 24/09/2025 |
17.14
|
0 | 17.14 | 17.14 | 17.14 | 0 | 0 | 0 | |
| 23/09/2025 |
17.14
|
0 | 17.14 | 17.14 | 17.14 | 0 | 0 | 0 | |
| 22/09/2025 |
17.14
|
500 | 17.14 | 17.14 | 17.14 | 0 | 0 | 0 | |
| 19/09/2025 |
17.52
|
0 | 17.52 | 17.52 | 17.52 | 0 | 0 | 0 | |
| 18/09/2025 |
17.52
|
0 | 17.52 | 17.52 | 17.52 | 0 | 0 | 0 | |
| 17/09/2025 |
17.52
|
0 | 17.52 | 17.52 | 17.52 | 0 | 0 | 0 | |
| 16/09/2025 |
17.52
|
2,200 | 17.52 | 17.52 | 17.52 | 0 | 0 | 0 | |
| 15/09/2025 |
15.23
|
100 | 15.23 | 15.23 | 15.23 | 0 | 0 | 0 | |
| 12/09/2025 |
13.80
|
5,000 | 13.90 | 13.90 | 13.80 | 0 | 0 | 0 | |
| 11/09/2025 |
16.18
|
300 | 16.18 | 16.18 | 16.18 | 0 | 0 | 0 | |
| 10/09/2025 |
16.18
|
0 | 16.18 | 16.18 | 16.18 | 0 | 0 | 0 | |
| 09/09/2025: Cổ tức tiền mặt tỉ lệ: 8.1% | |||||||||
| 09/09/2025 |
16.18
|
0 | 16.18 | 16.18 | 16.18 | 0 | 0 | 0 | |
| 08/09/2025 |
16.18
|
0 | 16.18 | 16.18 | 16.18 | 0 | 0 | 0 | |
| 05/09/2025 |
16.18
|
0 | 16.18 | 16.18 | 16.18 | 0 | 0 | 0 | |
| 04/09/2025 |
16.18
|
0 | 16.18 | 16.18 | 16.18 | 0 | 0 | 0 | |
| 03/09/2025 |
16.18
|
0 | 16.18 | 16.18 | 16.18 | 0 | 0 | 0 | |
| 29/08/2025 |
16.18
|
200 | 16.18 | 16.18 | 16.18 | 0 | 0 | 0 | |
| 28/08/2025 |
16.18
|
0 | 16.18 | 16.18 | 16.18 | 0 | 0 | 0 | |
| 27/08/2025 |
16.18
|
0 | 16.18 | 16.18 | 16.18 | 0 | 0 | 0 | |
| 26/08/2025 |
16.18
|
0 | 16.18 | 16.18 | 16.18 | 0 | 0 | 0 | |
| 25/08/2025 |
16.18
|
0 | 16.18 | 16.18 | 16.18 | 0 | 0 | 0 | |
| 22/08/2025 |
16.18
|
0 | 16.18 | 16.18 | 16.18 | 0 | 0 | 0 | |
| 21/08/2025 |
16.08
|
700 | 16.18 | 16.18 | 16.08 | 0 | 0 | 0 | |
| 20/08/2025 |
16.18
|
0 | 16.18 | 16.18 | 16.18 | 0 | 0 | 0 | |
| 19/08/2025 |
16.18
|
600 | 16.18 | 16.18 | 16.18 | 0 | 0 | 0 | |