| 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) |
-0.05 | -0.36% | 934,200 | -71,400 | 0 |
13.85
13.95
13.95
|
|
2 tháng
(2026-08-05) |
-0.05 | -0.36% | 1,863,900 | -71,400 | 0 |
13.85
14
13.95
|
|
3 tháng
(2026-07-06) |
-0.20 | -1.42% | 3,303,700 | -71,400 | 0 |
13.85
14.10
13.95
|
|
6 tháng
(2026-04-07) |
-0.05 | -0.36% | 5,944,100 | -71,400 | 0 |
13.85
14.15
13.95
|
|
12 tháng
(2025-10-09) |
-0.35 | -2.46% | 15,926,400 | -71,400 | 0 |
13.80
14.30
13.95
|
|
24 tháng
(2024-10-14) |
1.13 | 8.89% | 54,324,000 | -71,400 | 0 |
12.25
14.62
13.95
|
|
36 tháng
(2023-10-20) |
2.21 | 18.93% | 80,332,500 | -71,400 | 0 |
10.93
14.62
13.95
|
|
60 tháng
(2021-11-01) |
-1.36 | -8.92% | 148,494,700 | -71,400 | 0 |
10.06
15.47
13.95
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 09/01/2026 |
14
|
31,300 | 14.05 | 14.05 | 14 | 0 | 0 | 0 | |
| 08/01/2026 |
14.05
|
101,500 | 14.10 | 14.10 | 13.95 | 0 | 0 | 0 | |
| 07/01/2026 |
14.10
|
16,800 | 14.05 | 14.10 | 14 | 0 | 0 | 0 | |
| 06/01/2026 |
14.05
|
86,200 | 13.95 | 14.10 | 13.95 | 0 | 0 | 0 | |
| 05/01/2026 |
13.95
|
83,000 | 14.05 | 14.05 | 13.95 | 0 | 0 | 0 | |
| 31/12/2025 |
14.05
|
16,900 | 14.05 | 14.05 | 14 | 0 | 0 | 0 | |
| 30/12/2025 |
14.05
|
53,100 | 14 | 14.05 | 14 | 0 | 0 | 0 | |
| 29/12/2025 |
14.05
|
32,100 | 14 | 14.05 | 14 | 0 | 0 | 0 | |
| 26/12/2025 |
14.05
|
39,700 | 14.05 | 14.05 | 14 | 0 | 0 | 0 | |
| 25/12/2025 |
14.05
|
38,100 | 14.05 | 14.10 | 14.05 | 0 | 0 | 0 | |
| 24/12/2025 |
14
|
9,300 | 14.05 | 14.10 | 14 | 0 | 0 | 0 | |
| 23/12/2025 |
14.10
|
40,000 | 14.10 | 14.10 | 14.05 | 0 | 0 | 0 | |
| 22/12/2025 |
14.05
|
48,700 | 14.05 | 14.10 | 14.05 | 0 | 0 | 0 | |
| 19/12/2025 |
14.10
|
15,000 | 14.10 | 14.10 | 14 | 0 | 0 | 0 | |
| 18/12/2025 |
14.05
|
41,900 | 14.05 | 14.10 | 14.05 | 0 | 0 | 0 | |
| 17/12/2025 |
14
|
34,100 | 14.10 | 14.10 | 14 | 0 | 0 | 0 | |
| 16/12/2025 |
14.10
|
17,600 | 14.10 | 14.10 | 14.05 | 0 | 0 | 0 | |
| 15/12/2025 |
14.05
|
105,000 | 14.05 | 14.10 | 14 | 0 | 0 | 0 | |
| 12/12/2025 |
14.05
|
88,300 | 14.10 | 14.10 | 14.05 | 0 | 0 | 0 | |
| 11/12/2025 |
14.10
|
8,100 | 14.10 | 14.10 | 14.05 | 0 | 0 | 0 | |
| 10/12/2025 |
14.10
|
35,200 | 14.05 | 14.10 | 14.05 | 0 | 0 | 0 | |
| 09/12/2025 |
14.05
|
47,500 | 14.05 | 14.15 | 14 | 0 | 0 | 0 | |
| 08/12/2025 |
14.05
|
20,300 | 14.10 | 14.15 | 14.05 | 0 | 0 | 0 | |
| 05/12/2025 |
14.15
|
38,700 | 14.10 | 14.15 | 14.05 | 0 | 0 | 0 | |
| 04/12/2025 |
14.10
|
21,700 | 14.10 | 14.15 | 14.10 | 0 | 0 | 0 | |
| 03/12/2025 |
14.10
|
24,700 | 14.05 | 14.10 | 14 | 0 | 0 | 0 | |
| 02/12/2025 |
14.05
|
93,600 | 14.05 | 14.10 | 14 | 0 | 0 | 0 | |
| 01/12/2025 |
14.10
|
34,900 | 14.15 | 14.15 | 14.05 | 0 | 0 | 0 | |
| 28/11/2025 |
14.10
|
25,900 | 14.10 | 14.15 | 14.10 | 0 | 0 | 0 | |
| 27/11/2025 |
14.10
|
45,400 | 14.15 | 14.15 | 14.05 | 0 | 0 | 0 | |
| 26/11/2025 |
14.15
|
25,000 | 14.10 | 14.15 | 14.05 | 0 | 0 | 0 | |
| 25/11/2025 |
14.10
|
26,900 | 14.10 | 14.15 | 14.10 | 0 | 0 | 0 | |
| 24/11/2025 |
14.15
|
69,100 | 14.15 | 14.20 | 14.10 | 0 | 0 | 0 | |
| 21/11/2025 |
14.15
|
42,000 | 14.15 | 14.20 | 14.15 | 0 | 0 | 0 | |
| 20/11/2025 |
14.15
|
60,900 | 14.20 | 14.20 | 14.15 | 0 | 0 | 0 | |
| 19/11/2025 |
14.15
|
33,600 | 14.15 | 14.15 | 14.10 | 0 | 0 | 0 | |
| 18/11/2025 |
14.15
|
46,400 | 14.20 | 14.20 | 14.10 | 0 | 0 | 0 | |
| 17/11/2025 |
14.20
|
95,000 | 14.10 | 14.20 | 14.05 | 0 | 0 | 0 | |
| 14/11/2025 |
14.10
|
40,900 | 14.05 | 14.10 | 14.05 | 0 | 0 | 0 | |
| 13/11/2025 |
14.10
|
46,900 | 14.05 | 14.10 | 14 | 0 | 0 | 0 | |
| 12/11/2025 |
14.05
|
143,900 | 14.10 | 14.15 | 13.95 | 0 | 0 | 0 | |
| 11/11/2025 |
14.10
|
40,600 | 14.10 | 14.10 | 14.05 | 0 | 0 | 0 | |
| 10/11/2025 |
14.10
|
91,200 | 14.15 | 14.15 | 14.05 | 0 | 0 | 0 | |
| 07/11/2025 |
14.15
|
49,300 | 14.20 | 14.20 | 14.15 | 0 | 0 | 0 | |
| 06/11/2025 |
14.20
|
54,300 | 14.20 | 14.20 | 14.10 | 0 | 0 | 0 | |
| 05/11/2025 |
14.20
|
56,300 | 14.15 | 14.20 | 14.10 | 0 | 0 | 0 | |
| 04/11/2025 |
14.20
|
128,200 | 14.20 | 14.25 | 14.05 | 0 | 0 | 0 | |
| 03/11/2025 |
14.20
|
164,500 | 14.20 | 14.30 | 14.15 | 0 | 0 | 0 | |
| 31/10/2025 |
14.20
|
57,800 | 14.20 | 14.25 | 14.10 | 0 | 0 | 0 | |
| 30/10/2025 |
14.20
|
60,300 | 14.15 | 14.20 | 14.05 | 0 | 0 | 0 | |
| 29/10/2025 |
14.20
|
115,400 | 14.15 | 14.25 | 14.10 | 0 | 0 | 0 | |
| 28/10/2025 |
14.15
|
102,300 | 14.25 | 14.30 | 14.10 | 0 | 0 | 0 | |
| 27/10/2025 |
14.25
|
92,200 | 14.25 | 14.30 | 14.20 | 0 | 0 | 0 | |
| 24/10/2025 |
14.25
|
68,900 | 14.30 | 14.35 | 14.20 | 0 | 0 | 0 | |
| 23/10/2025 |
14.30
|
117,400 | 14.05 | 14.30 | 14.05 | 0 | 0 | 0 | |
| 22/10/2025 |
14.05
|
60,800 | 14 | 14.05 | 13.95 | 0 | 0 | 0 | |
| 21/10/2025 |
13.90
|
145,900 | 13.90 | 14 | 13.90 | 0 | 0 | 0 | |
| 20/10/2025 |
13.90
|
141,300 | 14 | 14.10 | 13.90 | 0 | 0 | 0 | |
| 17/10/2025 |
14
|
120,500 | 14 | 14.05 | 13.95 | 0 | 0 | 0 | |
| 16/10/2025 |
14.05
|
76,700 | 14 | 14.10 | 14 | 0 | 0 | 0 | |
| 15/10/2025 |
14.05
|
95,000 | 14.05 | 14.15 | 14.05 | 0 | 0 | 0 | |
| 14/10/2025 |
14.10
|
157,100 | 14.10 | 14.20 | 14.10 | 0 | 0 | 0 | |
| 13/10/2025 |
14.10
|
168,500 | 14.15 | 14.25 | 14.10 | 0 | 0 | 0 | |
| 10/10/2025 |
14.20
|
150,200 | 14.15 | 14.30 | 14.15 | 0 | 0 | 0 | |
| 09/10/2025 |
14.25
|
143,500 | 14.25 | 14.25 | 14.20 | 0 | 0 | 0 | |
| 08/10/2025 |
14.25
|
135,700 | 14.25 | 14.25 | 14.15 | 0 | 0 | 0 | |
| 07/10/2025 |
14.20
|
71,200 | 14.15 | 14.20 | 14.15 | 0 | 0 | 0 | |
| 06/10/2025 |
14.20
|
195,100 | 14.20 | 14.20 | 14.15 | 0 | 0 | 0 | |
| 03/10/2025 |
14.20
|
34,100 | 14.20 | 14.25 | 14.15 | 0 | 0 | 0 | |
| 02/10/2025 |
14.20
|
92,000 | 14.20 | 14.25 | 14.15 | 0 | 0 | 0 | |
| 01/10/2025 |
14.15
|
65,600 | 14.20 | 14.20 | 14.10 | 0 | 0 | 0 | |
| 30/09/2025 |
14.15
|
175,300 | 14.20 | 14.20 | 14.10 | 0 | 0 | 0 | |
| 29/09/2025 |
14.20
|
89,900 | 14.25 | 14.25 | 14.15 | 0 | 0 | 0 | |
| 26/09/2025 |
14.25
|
211,100 | 14.20 | 14.25 | 14.15 | 0 | 0 | 0 | |
| 25/09/2025 |
14.25
|
201,800 | 14.25 | 14.25 | 14.15 | 0 | 0 | 0 | |
| 24/09/2025 |
14.25
|
197,100 | 14.35 | 14.40 | 14.15 | 0 | 0 | 0 | |
| 23/09/2025: Cổ tức tiền mặt tỉ lệ: 16.5% | |||||||||
| 23/09/2025 |
14.35
|
401,800 | 14.45 | 14.50 | 14.30 | 0 | 0 | 0 | |
| 22/09/2025 |
14.40
|
583,700 | 14.44 | 14.58 | 14.36 | 0 | 0 | 0 | |
| 19/09/2025 |
14.44
|
355,000 | 14.44 | 14.49 | 14.40 | 0 | 0 | 0 | |
| 18/09/2025 |
14.40
|
416,800 | 14.49 | 14.53 | 14.36 | 0 | 0 | 0 | |
| 17/09/2025 |
14.53
|
331,300 | 14.53 | 14.62 | 14.44 | 0 | 0 | 0 | |
| 16/09/2025 |
14.53
|
341,100 | 14.71 | 14.71 | 14.53 | 0 | 0 | 0 | |
| 15/09/2025 |
14.62
|
378,900 | 14.58 | 14.67 | 14.58 | 0 | 0 | 0 | |
| 12/09/2025 |
14.44
|
390,700 | 14.22 | 14.44 | 14.18 | 0 | 0 | 0 | |
| 11/09/2025 |
14.18
|
345,400 | 14.27 | 14.31 | 14.00 | 0 | 0 | 0 | |
| 10/09/2025 |
14.27
|
439,200 | 14.36 | 14.36 | 14.22 | 0 | 0 | 0 | |
| 09/09/2025 |
14.31
|
480,900 | 14.27 | 14.36 | 14.22 | 0 | 0 | 0 | |
| 08/09/2025 |
14.04
|
98,600 | 14.13 | 14.18 | 13.91 | 0 | 0 | 0 | |
| 05/09/2025 |
14.09
|
98,000 | 14.09 | 14.18 | 14.09 | 0 | 0 | 0 | |
| 04/09/2025 |
14.09
|
219,400 | 13.95 | 14.09 | 13.95 | 0 | 0 | 0 | |
| 03/09/2025 |
13.95
|
106,600 | 13.95 | 14.00 | 13.91 | 0 | 0 | 0 | |
| 29/08/2025 |
13.95
|
95,800 | 13.82 | 13.95 | 13.82 | 0 | 0 | 0 | |
| 28/08/2025 |
13.82
|
110,800 | 13.77 | 13.82 | 13.73 | 0 | 0 | 0 | |
| 27/08/2025 |
13.73
|
100,100 | 13.68 | 13.73 | 13.64 | 0 | 0 | 0 | |
| 26/08/2025 |
13.68
|
95,600 | 13.68 | 13.73 | 13.64 | 0 | 0 | 0 | |
| 25/08/2025 |
13.68
|
139,200 | 13.59 | 13.73 | 13.59 | 0 | 0 | 0 | |
| 22/08/2025 |
13.64
|
120,800 | 13.64 | 13.68 | 13.55 | 0 | 0 | 0 | |
| 21/08/2025 |
13.64
|
187,900 | 13.68 | 13.77 | 13.64 | 0 | 0 | 0 | |
| 20/08/2025 |
13.68
|
179,900 | 13.73 | 13.82 | 13.59 | 0 | 0 | 0 | |
| 19/08/2025 |
13.73
|
141,900 | 13.77 | 13.82 | 13.73 | 0 | 0 | 0 | |