| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
-2.76 | -18.71% | 6,000 | 0 | 0 |
11.44
15.68
12
|
|
2 tháng
(2026-07-20) |
0.38 | 3.23% | 13,200 | 0 | 0 |
11.44
15.68
12
|
|
3 tháng
(2026-06-22) |
-0.82 | -6.43% | 17,800 | 0 | 0 |
11.44
15.68
12
|
|
6 tháng
(2026-03-23) |
-0.46 | -3.66% | 36,300 | 0 | 0 |
11.44
15.68
12
|
|
12 tháng
(2025-09-23) |
0.19 | 1.61% | 121,100 | -800 | 0.0 |
11.44
15.68
12
|
|
24 tháng
(2024-09-30) |
1.90 | 18.78% | 254,822 | -4,400 | -0.1 |
8.91
15.68
12
|
|
36 tháng
(2023-10-04) |
1.74 | 16.91% | 384,496 | -11,000 | -0.1 |
8.49
15.68
12
|
|
60 tháng
(2021-10-14) |
2.09 | 21.07% | 794,598 | -27,300 | -0.4 |
6.12
15.68
12
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 12/12/2025 |
13.65
|
1,300 | 13.84 | 13.84 | 13.65 | 0 | 0 | 0 | |
| 11/12/2025 |
15.13
|
0 | 15.13 | 15.13 | 15.13 | 0 | 0 | 0 | |
| 10/12/2025 |
15.13
|
2,800 | 13.56 | 15.13 | 13.38 | 0 | 0 | 0 | |
| 09/12/2025 |
14.21
|
1,000 | 14.21 | 14.21 | 14.21 | 0 | 0 | 0 | |
| 08/12/2025 |
14.48
|
1,800 | 15.41 | 15.41 | 13.84 | 0 | 0 | 0 | |
| 05/12/2025 |
14.48
|
6,100 | 14.12 | 14.48 | 14.12 | 0 | 300 | 0.0 | |
| 04/12/2025 |
13.19
|
8,100 | 12.46 | 13.19 | 12.46 | 0 | 300 | 0.0 | |
| 03/12/2025 |
11.99
|
0 | 11.99 | 11.99 | 11.99 | 0 | 0 | 0 | |
| 02/12/2025 |
11.99
|
1,800 | 11.99 | 11.99 | 11.99 | 0 | 0 | 0 | |
| 01/12/2025 |
11.99
|
0 | 11.99 | 11.99 | 11.99 | 0 | 0 | 0 | |
| 28/11/2025 |
11.99
|
0 | 11.99 | 11.99 | 11.99 | 0 | 0 | 0 | |
| 27/11/2025 |
11.99
|
1,000 | 11.99 | 11.99 | 11.99 | 0 | 0 | 0 | |
| 26/11/2025 |
12.27
|
600 | 11.81 | 12.27 | 11.81 | 0 | 0 | 0 | |
| 25/11/2025 |
11.81
|
0 | 11.81 | 11.81 | 11.81 | 0 | 0 | 0 | |
| 24/11/2025 |
11.81
|
0 | 11.81 | 11.81 | 11.81 | 0 | 0 | 0 | |
| 21/11/2025 |
11.81
|
0 | 11.81 | 11.81 | 11.81 | 0 | 0 | 0 | |
| 20/11/2025 |
11.81
|
100 | 11.81 | 11.81 | 11.81 | 0 | 0 | 0 | |
| 19/11/2025 |
11.81
|
0 | 11.81 | 11.81 | 11.81 | 0 | 0 | 0 | |
| 18/11/2025 |
11.81
|
1,300 | 11.99 | 11.99 | 11.81 | 0 | 0 | 0 | |
| 17/11/2025 |
12.27
|
0 | 12.27 | 12.27 | 12.27 | 0 | 0 | 0 | |
| 14/11/2025 |
12.27
|
0 | 12.27 | 12.27 | 12.27 | 0 | 0 | 0 | |
| 13/11/2025 |
12.27
|
600 | 10.89 | 12.27 | 10.89 | 0 | 0 | 0 | |
| 12/11/2025 |
11.99
|
0 | 11.99 | 11.99 | 11.99 | 0 | 0 | 0 | |
| 11/11/2025 |
11.99
|
0 | 11.99 | 11.99 | 11.99 | 0 | 0 | 0 | |
| 10/11/2025 |
11.99
|
0 | 11.99 | 11.99 | 11.99 | 0 | 0 | 0 | |
| 07/11/2025 |
11.99
|
0 | 11.99 | 11.99 | 11.99 | 0 | 0 | 0 | |
| 06/11/2025 |
11.99
|
0 | 11.99 | 11.99 | 11.99 | 0 | 0 | 0 | |
| 05/11/2025 |
11.99
|
0 | 11.99 | 11.99 | 11.99 | 0 | 0 | 0 | |
| 04/11/2025 |
11.99
|
100 | 11.99 | 11.99 | 11.99 | 0 | 0 | 0 | |
| 03/11/2025 |
11.99
|
400 | 11.99 | 11.99 | 11.99 | 0 | 0 | 0 | |
| 31/10/2025 |
11.99
|
0 | 11.99 | 11.99 | 11.99 | 0 | 0 | 0 | |
| 30/10/2025 |
11.99
|
0 | 11.99 | 11.99 | 11.99 | 0 | 0 | 0 | |
| 29/10/2025 |
11.99
|
0 | 11.99 | 11.99 | 11.99 | 0 | 0 | 0 | |
| 28/10/2025 |
11.99
|
0 | 11.99 | 11.99 | 11.99 | 0 | 0 | 0 | |
| 27/10/2025 |
11.99
|
0 | 11.99 | 11.99 | 11.99 | 0 | 0 | 0 | |
| 24/10/2025 |
11.99
|
200 | 11.99 | 11.99 | 11.99 | 0 | 0 | 0 | |
| 23/10/2025 |
11.99
|
0 | 11.99 | 11.99 | 11.99 | 0 | 0 | 0 | |
| 22/10/2025 |
11.99
|
200 | 11.99 | 11.99 | 11.99 | 0 | 0 | 0 | |
| 21/10/2025 |
11.99
|
500 | 11.99 | 11.99 | 11.99 | 0 | 0 | 0 | |
| 20/10/2025 |
12.46
|
0 | 12.46 | 12.46 | 12.46 | 0 | 0 | 0 | |
| 17/10/2025 |
12.46
|
0 | 12.46 | 12.46 | 12.46 | 0 | 0 | 0 | |
| 16/10/2025 |
12.46
|
0 | 12.46 | 12.46 | 12.46 | 0 | 0 | 0 | |
| 15/10/2025 |
12.46
|
500 | 12.46 | 12.46 | 12.46 | 0 | 0 | 0 | |
| 14/10/2025 |
12.46
|
100 | 12.46 | 12.46 | 12.46 | 0 | 100 | 0.0 | |
| 13/10/2025 |
12.46
|
0 | 12.46 | 12.46 | 12.46 | 0 | 0 | 0 | |
| 10/10/2025 |
12.46
|
0 | 12.46 | 12.46 | 12.46 | 0 | 0 | 0 | |
| 09/10/2025 |
12.46
|
100 | 12.46 | 12.46 | 12.46 | 0 | 0 | 0 | |
| 08/10/2025 |
12.18
|
100 | 12.18 | 12.18 | 12.18 | 0 | 100 | 0.0 | |
| 07/10/2025 |
11.81
|
0 | 11.81 | 11.81 | 11.81 | 0 | 0 | 0 | |
| 06/10/2025 |
11.81
|
0 | 11.81 | 11.81 | 11.81 | 0 | 0 | 0 | |
| 03/10/2025 |
11.81
|
0 | 11.81 | 11.81 | 11.81 | 0 | 0 | 0 | |
| 02/10/2025 |
11.81
|
0 | 11.81 | 11.81 | 11.81 | 0 | 0 | 0 | |
| 01/10/2025 |
11.81
|
0 | 11.81 | 11.81 | 11.81 | 0 | 0 | 0 | |
| 30/09/2025 |
11.81
|
0 | 11.81 | 11.81 | 11.81 | 0 | 0 | 0 | |
| 29/09/2025 |
11.81
|
5,800 | 11.81 | 11.81 | 11.81 | 0 | 0 | 0 | |
| 26/09/2025 |
11.81
|
6,000 | 11.81 | 11.81 | 11.81 | 0 | 0 | 0 | |
| 25/09/2025 |
11.81
|
0 | 11.81 | 11.81 | 11.81 | 0 | 0 | 0 | |
| 24/09/2025 |
11.81
|
0 | 11.81 | 11.81 | 11.81 | 0 | 0 | 0 | |
| 23/09/2025 |
11.81
|
8,300 | 11.81 | 11.81 | 11.81 | 0 | 0 | 0 | |
| 22/09/2025 |
11.81
|
7,800 | 11.81 | 11.81 | 11.81 | 0 | 0 | 0 | |
| 19/09/2025 |
12.09
|
0 | 12.09 | 12.09 | 12.09 | 0 | 0 | 0 | |
| 18/09/2025 |
12.09
|
0 | 12.09 | 12.09 | 12.09 | 0 | 0 | 0 | |
| 17/09/2025 |
12.09
|
100 | 12.09 | 12.09 | 12.09 | 0 | 0 | 0 | |
| 16/09/2025 |
11.16
|
600 | 10.15 | 11.16 | 10.15 | 0 | 0 | 0 | |
| 15/09/2025 |
10.15
|
600 | 10.15 | 10.15 | 10.15 | 0 | 0 | 0 | |
| 12/09/2025 |
9.50
|
100 | 9.50 | 9.50 | 9.50 | 0 | 100 | 0.0 | |
| 11/09/2025 |
10.52
|
1,100 | 10.43 | 10.52 | 10.43 | 0 | 0 | 0 | |
| 10/09/2025 |
11.53
|
0 | 11.53 | 11.53 | 11.53 | 0 | 0 | 0 | |
| 09/09/2025 |
11.53
|
0 | 11.53 | 11.53 | 11.53 | 0 | 0 | 0 | |
| 08/09/2025: Cổ tức tiền mặt tỉ lệ: 10.94% | |||||||||
| 08/09/2025 |
11.53
|
100 | 11.53 | 11.53 | 11.53 | 0 | 0 | 0 | |
| 05/09/2025 |
11.63
|
0 | 11.63 | 11.63 | 11.63 | 0 | 0 | 0 | |
| 04/09/2025 |
11.63
|
1,200 | 11.46 | 11.63 | 11.29 | 800 | 0 | 0.0 | |
| 03/09/2025 |
11.63
|
1,000 | 11.63 | 11.63 | 11.63 | 100 | 0 | 0.0 | |
| 02/09/2025 |
11.38
|
0 | 11.38 | 11.38 | 11.38 | 0 | 0 | 0 | |
| 01/09/2025 |
11.21
|
200 | 11.21 | 11.21 | 11.21 | 0 | 0 | 0 | |
| 29/08/2025 |
11.89
|
700 | 12.05 | 12.05 | 11.89 | 0 | 0 | 0 | |
| 28/08/2025 |
12.14
|
1,900 | 11.04 | 12.14 | 11.04 | 0 | 0 | 0 | |
| 27/08/2025 |
11.04
|
0 | 11.04 | 11.04 | 11.04 | 0 | 0 | 0 | |
| 26/08/2025 |
11.04
|
1,400 | 11.46 | 11.46 | 11.04 | 0 | 0 | 0 | |
| 25/08/2025 |
11.46
|
0 | 11.46 | 11.46 | 11.46 | 0 | 0 | 0 | |
| 22/08/2025 |
11.46
|
1,300 | 11.29 | 11.46 | 11.29 | 0 | 500 | 0.0 | |
| 21/08/2025 |
11.29
|
1,000 | 11.29 | 11.29 | 11.29 | 0 | 0 | 0 | |
| 20/08/2025 |
11.29
|
2,500 | 11.38 | 11.38 | 11.04 | 0 | 0 | 0 | |
| 19/08/2025 |
11.38
|
0 | 11.38 | 11.38 | 11.38 | 0 | 0 | 0 | |
| 18/08/2025 |
11.38
|
0 | 11.38 | 11.38 | 11.38 | 0 | 0 | 0 | |
| 15/08/2025 |
11.38
|
0 | 11.38 | 11.38 | 11.38 | 0 | 0 | 0 | |
| 14/08/2025 |
11.38
|
0 | 11.38 | 11.38 | 11.38 | 0 | 0 | 0 | |
| 13/08/2025 |
11.38
|
0 | 11.38 | 11.38 | 11.38 | 0 | 0 | 0 | |
| 12/08/2025 |
11.38
|
0 | 11.38 | 11.38 | 11.38 | 0 | 0 | 0 | |
| 11/08/2025 |
11.38
|
100 | 11.38 | 11.38 | 11.38 | 0 | 0 | 0 | |
| 08/08/2025 |
10.61
|
2,900 | 11.46 | 11.46 | 10.61 | 0 | 300 | 0.0 | |
| 07/08/2025 |
11.46
|
0 | 11.46 | 11.46 | 11.46 | 0 | 0 | 0 | |
| 06/08/2025 |
11.46
|
0 | 11.46 | 11.46 | 11.46 | 0 | 0 | 0 | |
| 05/08/2025 |
11.46
|
200 | 11.46 | 11.46 | 11.46 | 0 | 200 | 0.0 | |
| 04/08/2025 |
11.46
|
100 | 11.46 | 11.46 | 11.46 | 0 | 0 | 0 | |
| 01/08/2025 |
10.44
|
1,900 | 10.44 | 10.44 | 10.44 | 0 | 0 | 0 | |
| 31/07/2025 |
10.44
|
1,900 | 10.44 | 10.44 | 10.44 | 0 | 0 | 0 | |
| 30/07/2025 |
11.04
|
2,000 | 11.04 | 11.04 | 11.04 | 0 | 0 | 0 | |
| 29/07/2025 |
10.61
|
2,500 | 10.61 | 10.61 | 10.61 | 0 | 0 | 0 | |
| 28/07/2025 |
10.61
|
12,600 | 10.61 | 11.46 | 10.61 | 0 | 0 | 0 | |