| 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) |
0.88 | 5.87% | 8,400 | 0 | 0 |
13.80
16.61
15
|
|
2 tháng
(2026-08-05) |
1.35 | 9.29% | 11,400 | 0 | 0 |
13.80
18.77
15
|
|
3 tháng
(2026-07-06) |
1.82 | 12.93% | 23,900 | 0 | 0 |
13.80
18.77
15
|
|
6 tháng
(2026-04-07) |
1.82 | 12.93% | 41,500 | 0 | 0 |
13.80
18.77
15
|
|
12 tháng
(2025-10-09) |
1.35 | 9.29% | 97,600 | 0 | 0 |
13.80
18.77
15
|
|
24 tháng
(2024-10-14) |
1.23 | 8.37% | 539,930 | 0 | 0 |
12.47
18.77
15
|
|
36 tháng
(2023-10-20) |
2.47 | 18.37% | 648,657 | 0 | 0 |
12.07
18.77
15
|
|
60 tháng
(2021-11-01) |
2.61 | 19.68% | 1,160,229 | 0 | 0 |
12.07
18.77
15
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 14/01/2026 |
14.64
|
0 | 14.64 | 14.64 | 14.64 | 0 | 0 | 0 | |
| 13/01/2026 |
14.55
|
2,000 | 14.64 | 14.64 | 14.55 | 0 | 0 | 0 | |
| 12/01/2026 |
14.74
|
0 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 | |
| 09/01/2026 |
14.74
|
3,900 | 14.74 | 14.83 | 14.74 | 0 | 0 | 0 | |
| 08/01/2026 |
14.83
|
0 | 14.83 | 14.83 | 14.83 | 0 | 0 | 0 | |
| 07/01/2026 |
14.64
|
900 | 15.49 | 15.49 | 14.64 | 0 | 0 | 0 | |
| 06/01/2026 |
14.83
|
0 | 14.83 | 14.83 | 14.83 | 0 | 0 | 0 | |
| 05/01/2026 |
14.83
|
0 | 14.83 | 14.83 | 14.83 | 0 | 0 | 0 | |
| 31/12/2025 |
14.83
|
0 | 14.83 | 14.83 | 14.83 | 0 | 0 | 0 | |
| 30/12/2025 |
14.83
|
0 | 14.83 | 14.83 | 14.83 | 0 | 0 | 0 | |
| 29/12/2025 |
14.83
|
0 | 14.83 | 14.83 | 14.83 | 0 | 0 | 0 | |
| 26/12/2025 |
14.83
|
0 | 14.83 | 14.83 | 14.83 | 0 | 0 | 0 | |
| 25/12/2025 |
14.64
|
600 | 14.83 | 14.83 | 14.64 | 0 | 0 | 0 | |
| 24/12/2025 |
14.83
|
0 | 14.83 | 14.83 | 14.83 | 0 | 0 | 0 | |
| 23/12/2025 |
14.64
|
1,900 | 14.74 | 15.39 | 14.64 | 0 | 0 | 0 | |
| 22/12/2025 |
16.99
|
0 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 | |
| 19/12/2025 |
16.99
|
0 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 | |
| 18/12/2025 |
16.99
|
0 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 | |
| 17/12/2025 |
16.99
|
0 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 | |
| 16/12/2025 |
16.99
|
0 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 | |
| 15/12/2025 |
16.99
|
0 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 | |
| 12/12/2025 |
16.99
|
100 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 | |
| 11/12/2025 |
14.83
|
4,000 | 14.83 | 14.83 | 14.83 | 0 | 0 | 0 | |
| 10/12/2025 |
14.92
|
0 | 14.92 | 14.92 | 14.92 | 0 | 0 | 0 | |
| 09/12/2025 |
14.92
|
0 | 14.92 | 14.92 | 14.92 | 0 | 0 | 0 | |
| 08/12/2025 |
14.92
|
500 | 14.92 | 14.92 | 14.92 | 0 | 0 | 0 | |
| 05/12/2025 |
14.83
|
1,400 | 15.02 | 15.02 | 14.83 | 0 | 0 | 0 | |
| 04/12/2025 |
17.27
|
100 | 17.27 | 17.27 | 17.27 | 0 | 0 | 0 | |
| 03/12/2025 |
15.49
|
0 | 15.49 | 15.49 | 15.49 | 0 | 0 | 0 | |
| 02/12/2025 |
15.49
|
0 | 15.49 | 15.49 | 15.49 | 0 | 0 | 0 | |
| 01/12/2025 |
15.49
|
100 | 15.49 | 15.49 | 15.49 | 0 | 0 | 0 | |
| 28/11/2025 |
18.21
|
100 | 18.21 | 18.21 | 18.21 | 0 | 0 | 0 | |
| 27/11/2025 |
15.96
|
0 | 15.96 | 15.96 | 15.96 | 0 | 0 | 0 | |
| 26/11/2025 |
15.96
|
0 | 15.96 | 15.96 | 15.96 | 0 | 0 | 0 | |
| 25/11/2025 |
15.96
|
0 | 15.96 | 15.96 | 15.96 | 0 | 0 | 0 | |
| 24/11/2025 |
15.96
|
0 | 15.96 | 15.96 | 15.96 | 0 | 0 | 0 | |
| 21/11/2025 |
15.96
|
0 | 15.96 | 15.96 | 15.96 | 0 | 0 | 0 | |
| 20/11/2025 |
15.96
|
100 | 15.96 | 15.96 | 15.96 | 0 | 0 | 0 | |
| 19/11/2025 |
18.68
|
100 | 18.68 | 18.68 | 18.68 | 0 | 0 | 0 | |
| 18/11/2025 |
16.71
|
0 | 16.71 | 16.71 | 16.71 | 0 | 0 | 0 | |
| 17/11/2025 |
16.71
|
100 | 16.71 | 16.71 | 16.71 | 0 | 0 | 0 | |
| 14/11/2025 |
14.64
|
2,900 | 14.64 | 14.64 | 14.64 | 0 | 0 | 0 | |
| 13/11/2025 |
14.74
|
1,000 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 | |
| 12/11/2025 |
14.74
|
1,000 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 | |
| 11/11/2025 |
16.80
|
100 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
| 10/11/2025 |
14.83
|
0 | 14.83 | 14.83 | 14.83 | 0 | 0 | 0 | |
| 07/11/2025 |
14.74
|
900 | 15.02 | 15.02 | 14.64 | 0 | 0 | 0 | |
| 06/11/2025 |
15.96
|
100 | 15.96 | 15.96 | 15.96 | 0 | 0 | 0 | |
| 05/11/2025 |
15.02
|
500 | 15.02 | 15.02 | 15.02 | 0 | 0 | 0 | |
| 04/11/2025 |
15.58
|
400 | 15.58 | 15.58 | 15.58 | 0 | 0 | 0 | |
| 03/11/2025 |
15.58
|
1,400 | 15.58 | 15.58 | 15.58 | 0 | 0 | 0 | |
| 31/10/2025 |
15.96
|
0 | 15.96 | 15.96 | 15.96 | 0 | 0 | 0 | |
| 30/10/2025 |
15.96
|
0 | 15.96 | 15.96 | 15.96 | 0 | 0 | 0 | |
| 29/10/2025 |
16.52
|
800 | 15.02 | 16.71 | 15.02 | 0 | 0 | 0 | |
| 28/10/2025 |
14.55
|
1,000 | 14.55 | 14.55 | 14.55 | 0 | 0 | 0 | |
| 27/10/2025 |
14.55
|
0 | 14.55 | 14.55 | 14.55 | 0 | 0 | 0 | |
| 24/10/2025 |
14.55
|
0 | 14.55 | 14.55 | 14.55 | 0 | 0 | 0 | |
| 23/10/2025 |
14.46
|
500 | 15.02 | 15.02 | 14.46 | 0 | 0 | 0 | |
| 22/10/2025 |
14.46
|
200 | 14.46 | 14.46 | 14.46 | 0 | 0 | 0 | |
| 21/10/2025 |
14.36
|
400 | 14.08 | 14.36 | 14.08 | 0 | 0 | 0 | |
| 20/10/2025 |
14.64
|
200 | 14.64 | 14.64 | 14.64 | 0 | 0 | 0 | |
| 17/10/2025 |
15.02
|
0 | 15.02 | 15.02 | 15.02 | 0 | 0 | 0 | |
| 16/10/2025 |
15.02
|
0 | 15.02 | 15.02 | 15.02 | 0 | 0 | 0 | |
| 15/10/2025 |
15.02
|
100 | 15.02 | 15.02 | 15.02 | 0 | 0 | 0 | |
| 14/10/2025 |
14.55
|
200 | 16.52 | 16.52 | 14.55 | 0 | 0 | 0 | |
| 13/10/2025 |
14.55
|
13,900 | 14.55 | 14.55 | 14.55 | 0 | 0 | 0 | |
| 10/10/2025 |
14.74
|
200 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 | |
| 09/10/2025 |
14.55
|
0 | 14.55 | 14.55 | 14.55 | 0 | 0 | 0 | |
| 08/10/2025 |
14.55
|
10,000 | 14.55 | 14.55 | 14.55 | 0 | 0 | 0 | |
| 07/10/2025 |
14.55
|
10,300 | 14.55 | 14.55 | 14.55 | 0 | 0 | 0 | |
| 06/10/2025 |
14.46
|
100 | 14.46 | 14.46 | 14.46 | 0 | 0 | 0 | |
| 03/10/2025 |
13.99
|
1,000 | 13.99 | 13.99 | 13.99 | 0 | 0 | 0 | |
| 02/10/2025 |
13.89
|
1,000 | 14.46 | 14.46 | 13.89 | 0 | 0 | 0 | |
| 01/10/2025 |
14.36
|
100 | 14.36 | 14.36 | 14.36 | 0 | 0 | 0 | |
| 30/09/2025 |
14.08
|
1,100 | 14.46 | 14.46 | 14.08 | 0 | 0 | 0 | |
| 29/09/2025 |
14.55
|
0 | 14.55 | 14.55 | 14.55 | 0 | 0 | 0 | |
| 26/09/2025 |
14.55
|
0 | 14.55 | 14.55 | 14.55 | 0 | 0 | 0 | |
| 25/09/2025 |
14.55
|
100 | 14.55 | 14.55 | 14.55 | 0 | 0 | 0 | |
| 24/09/2025 |
14.55
|
2,800 | 14.55 | 14.55 | 14.27 | 0 | 0 | 0 | |
| 23/09/2025 |
14.55
|
100 | 14.55 | 14.55 | 14.55 | 0 | 0 | 0 | |
| 22/09/2025 |
14.55
|
32,000 | 13.99 | 14.55 | 13.99 | 0 | 0 | 0 | |
| 19/09/2025 |
13.99
|
57,900 | 14.08 | 14.08 | 13.99 | 0 | 0 | 0 | |
| 18/09/2025 |
13.99
|
9,000 | 14.08 | 14.08 | 13.99 | 0 | 0 | 0 | |
| 17/09/2025 |
13.99
|
1,500 | 14.46 | 14.46 | 13.99 | 0 | 0 | 0 | |
| 16/09/2025 |
13.99
|
200 | 13.99 | 13.99 | 13.99 | 0 | 0 | 0 | |
| 15/09/2025: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
| 15/09/2025 |
13.99
|
4,700 | 14.08 | 14.08 | 13.99 | 0 | 0 | 0 | |
| 12/09/2025 |
13.99
|
200 | 13.99 | 13.99 | 13.99 | 0 | 0 | 0 | |
| 11/09/2025 |
13.90
|
600 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 | |
| 10/09/2025 |
13.81
|
0 | 13.81 | 13.81 | 13.81 | 0 | 0 | 0 | |
| 09/09/2025 |
14.16
|
12,100 | 13.90 | 14.16 | 13.81 | 0 | 0 | 0 | |
| 08/09/2025 |
13.81
|
3,100 | 13.72 | 13.81 | 13.72 | 0 | 0 | 0 | |
| 05/09/2025 |
13.72
|
0 | 13.72 | 13.72 | 13.72 | 0 | 0 | 0 | |
| 04/09/2025 |
13.72
|
0 | 13.72 | 13.72 | 13.72 | 0 | 0 | 0 | |
| 03/09/2025 |
13.72
|
2,500 | 13.72 | 13.72 | 13.72 | 0 | 0 | 0 | |
| 29/08/2025 |
13.72
|
700 | 13.72 | 13.72 | 13.72 | 0 | 0 | 0 | |
| 28/08/2025 |
13.81
|
1,300 | 13.72 | 13.81 | 13.72 | 0 | 0 | 0 | |
| 27/08/2025 |
13.72
|
2,300 | 13.72 | 13.72 | 13.72 | 0 | 0 | 0 | |
| 26/08/2025 |
13.72
|
200 | 13.72 | 13.72 | 13.72 | 0 | 0 | 0 | |
| 25/08/2025 |
13.63
|
600 | 13.72 | 13.72 | 13.63 | 0 | 0 | 0 | |
| 22/08/2025 |
13.72
|
0 | 13.72 | 13.72 | 13.72 | 0 | 0 | 0 | |