| 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) |
5.50 | 44% | 376,700 | 0 | 0 |
12.50
18
16.50
|
|
2 tháng
(2026-08-10) |
5.60 | 45.16% | 451,000 | -100 | 0.0 |
12.20
18
16.50
|
|
3 tháng
(2026-07-10) |
5.53 | 44.38% | 475,000 | -500 | 0.0 |
11
18
16.50
|
|
6 tháng
(2026-04-13) |
6.20 | 52.60% | 575,700 | -900 | 0.0 |
9.59
18
16.50
|
|
12 tháng
(2025-10-13) |
4.67 | 35.03% | 918,400 | -1,100 | 0.0 |
9.59
18
16.50
|
|
24 tháng
(2024-10-18) |
8.67 | 93.02% | 1,838,890 | -1,998 | 0.0 |
5.30
18.03
16.50
|
|
36 tháng
(2023-10-24) |
11.69 | 185.42% | 2,304,904 | -3,998 | 0.0 |
4.70
18.03
16.50
|
|
60 tháng
(2021-11-03) |
1.90 | 11.79% | 6,572,988 | -15,658 | -0.2 |
4.70
18.03
16.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/10/2026 |
16.50
|
5,900 | 18.50 | 18.50 | 16.50 | 0 | 0 | 0 | |
| 22/10/2026 |
18
|
11,400 | 16 | 18 | 16 | 0 | 0 | 0 | |
| 21/10/2026 |
17.60
|
11,400 | 17 | 17.60 | 17 | 0 | 0 | 0 | |
| 20/10/2026 |
16.20
|
3,000 | 16 | 16.20 | 16 | 0 | 0 | 0 | |
| 19/10/2026 |
14.90
|
600 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 | |
| 16/10/2026 |
14.10
|
0 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 | |
| 15/10/2026 |
14
|
13,100 | 14.10 | 14.10 | 14 | 0 | 0 | 0 | |
| 14/10/2026 |
14.10
|
27,000 | 14.50 | 14.70 | 14.10 | 0 | 0 | 0 | |
| 13/10/2026 |
14
|
32,200 | 15.10 | 15.10 | 14 | 0 | 0 | 0 | |
| 12/10/2026 |
15.60
|
29,400 | 16 | 16 | 15.50 | 0 | 0 | 0 | |
| 09/10/2026 |
16.10
|
35,900 | 18.90 | 19.50 | 16.10 | 0 | 0 | 0 | |
| 08/10/2026 |
18
|
40,300 | 14.30 | 18.80 | 14.30 | 0 | 0 | 0 | |
| 07/10/2026 |
15.90
|
15,600 | 15.50 | 16.70 | 15.50 | 0 | 0 | 0 | |
| 06/10/2026 |
15.50
|
100 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
| 05/10/2026 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 | |
| 02/10/2026 |
15.80
|
33,300 | 14.10 | 15.80 | 13.40 | 0 | 0 | 0 | |
| 01/10/2026 |
13.10
|
11,000 | 14.50 | 14.50 | 13.10 | 0 | 0 | 0 | |
| 30/09/2026 |
15
|
6,400 | 15 | 15 | 15 | 0 | 0 | 0 | |
| 29/09/2026 |
15.80
|
13,400 | 15 | 15.80 | 15 | 0 | 0 | 0 | |
| 28/09/2026 |
15.80
|
20,500 | 15 | 15.80 | 15 | 0 | 0 | 0 | |
| 25/09/2026 |
16
|
26,200 | 15 | 16 | 15 | 0 | 0 | 0 | |
| 24/09/2026 |
16
|
27,500 | 14.80 | 16 | 14.80 | 0 | 0 | 0 | |
| 23/09/2026 |
15
|
6,200 | 15 | 15 | 14 | 0 | 0 | 0 | |
| 22/09/2026 |
14.50
|
27,900 | 13.80 | 14.50 | 13.50 | 0 | 0 | 0 | |
| 21/09/2026 |
13.50
|
14,000 | 12.80 | 13.50 | 12.80 | 0 | 0 | 0 | |
| 18/09/2026 |
13
|
5,200 | 12.50 | 13 | 12.50 | 0 | 0 | 0 | |
| 17/09/2026 |
12.70
|
17,300 | 12.50 | 12.70 | 12.50 | 0 | 0 | 0 | |
| 16/09/2026 |
12.70
|
16,400 | 12.80 | 12.80 | 12.70 | 0 | 0 | 0 | |
| 15/09/2026 |
12.60
|
35,000 | 12.60 | 13 | 12.50 | 0 | 0 | 0 | |
| 14/09/2026 |
12.60
|
25,400 | 12.50 | 12.70 | 12.50 | 0 | 0 | 0 | |
| 11/09/2026 |
12.60
|
8,500 | 12.50 | 12.90 | 12.50 | 0 | 0 | 0 | |
| 10/09/2026 |
12.50
|
7,000 | 12.60 | 12.60 | 12.50 | 0 | 0 | 0 | |
| 09/09/2026 |
12.50
|
10,000 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 | |
| 08/09/2026 |
12.50
|
8,000 | 12.60 | 12.60 | 12.50 | 0 | 0 | 0 | |
| 07/09/2026 |
12.50
|
5,300 | 12.90 | 12.90 | 12.50 | 0 | 0 | 0 | |
| 04/09/2026 |
13
|
900 | 13 | 13 | 12.60 | 0 | 0 | 0 | |
| 03/09/2026 |
13.90
|
200 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 | |
| 28/08/2026 |
12.50
|
9,500 | 12.50 | 12.50 | 12.30 | 0 | 0 | 0 | |
| 27/08/2026 |
12.50
|
100 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 | |
| 26/08/2026 |
12.80
|
400 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 | |
| 25/08/2026 |
12.80
|
0 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 | |
| 24/08/2026 |
12.80
|
1,900 | 12.50 | 12.80 | 12.50 | 0 | 0 | 0 | |
| 21/08/2026 |
12.50
|
1,500 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 | |
| 20/08/2026 |
12.30
|
600 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 | |
| 19/08/2026 |
12.30
|
0 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 | |
| 18/08/2026 |
12.20
|
8,800 | 12.50 | 12.50 | 12.20 | 0 | 0 | 0 | |
| 17/08/2026 |
13.90
|
0 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 | |
| 14/08/2026 |
13.90
|
100 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 | |
| 13/08/2026 |
13.20
|
38,200 | 12.90 | 13.50 | 12.80 | 0 | 0 | 0 | |
| 12/08/2026 |
13
|
1,100 | 12.60 | 13 | 12.60 | 0 | 100 | 0.0 | |
| 11/08/2026 |
12.50
|
500 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 | |
| 10/08/2026 |
12.40
|
5,200 | 11.50 | 12.40 | 11 | 0 | 0 | 0 | |
| 07/08/2026 |
12.50
|
2,000 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 | |
| 06/08/2026 |
12.50
|
0 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 | |
| 05/08/2026 |
13
|
1,500 | 12.10 | 13 | 12.10 | 0 | 100 | 0.0 | |
| 04/08/2026 |
12.50
|
3,800 | 12.30 | 12.50 | 12.10 | 0 | 100 | 0.0 | |
| 03/08/2026 |
12
|
1,400 | 12.50 | 12.50 | 12 | 0 | 0 | 0 | |
| 31/07/2026 |
12.50
|
100 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 | |
| 30/07/2026 |
11.50
|
400 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 | |
| 29/07/2026 |
11.90
|
2,600 | 12 | 12 | 11.90 | 0 | 0 | 0 | |
| 28/07/2026 |
12
|
800 | 12.50 | 12.50 | 12 | 0 | 0 | 0 | |
| 27/07/2026 |
11.90
|
400 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 | |
| 24/07/2026 |
12
|
2,200 | 11.70 | 12.50 | 11.50 | 0 | 100 | 0.0 | |
| 23/07/2026 |
11.60
|
1,400 | 11.80 | 11.80 | 11.60 | 0 | 0 | 0 | |
| 22/07/2026 |
11.50
|
2,400 | 11.50 | 12 | 11.50 | 0 | 0 | 0 | |
| 21/07/2026 |
11.50
|
200 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 | |
| 20/07/2026 |
11
|
600 | 11.20 | 11.20 | 11 | 0 | 100 | 0.0 | |
| 17/07/2026 |
11.10
|
300 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 | |
| 16/07/2026 |
11
|
200 | 11 | 11 | 11 | 0 | 0 | 0 | |
| 15/07/2026: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 15/07/2026 |
12.90
|
800 | 12.90 | 13 | 12 | 0 | 0 | 0 | |
| 14/07/2026 |
11.70
|
100 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 | |
| 13/07/2026 |
11.60
|
2,200 | 11.60 | 12.56 | 11.51 | 0 | 0 | 0 | |
| 10/07/2026 |
12.47
|
600 | 12.47 | 12.47 | 12.47 | 0 | 0 | 0 | |
| 09/07/2026 |
12.47
|
8,500 | 14.86 | 14.86 | 12.47 | 0 | 0 | 0 | |
| 08/07/2026 |
13.14
|
7,400 | 11.89 | 13.14 | 11.89 | 0 | 0 | 0 | |
| 07/07/2026 |
11.70
|
400 | 12.08 | 12.08 | 11.70 | 0 | 0 | 0 | |
| 06/07/2026 |
13.62
|
0 | 13.62 | 13.62 | 13.62 | 0 | 0 | 0 | |
| 03/07/2026 |
13.62
|
0 | 13.62 | 13.62 | 13.62 | 0 | 0 | 0 | |
| 02/07/2026 |
12.08
|
1,400 | 12.08 | 12.08 | 12.08 | 0 | 0 | 0 | |
| 01/07/2026 |
12.95
|
200 | 12.95 | 12.95 | 12.95 | 0 | 100 | 0.0 | |
| 30/06/2026 |
11.41
|
100 | 11.41 | 11.41 | 11.41 | 0 | 0 | 0 | |
| 29/06/2026 |
11.41
|
0 | 11.41 | 11.41 | 11.41 | 0 | 0 | 0 | |
| 26/06/2026 |
10.84
|
2,600 | 11.51 | 11.51 | 10.84 | 0 | 0 | 0 | |
| 25/06/2026 |
11.51
|
0 | 11.51 | 11.51 | 11.51 | 0 | 0 | 0 | |
| 24/06/2026 |
11.51
|
200 | 11.51 | 11.51 | 11.51 | 0 | 0 | 0 | |
| 23/06/2026 |
11.89
|
0 | 11.89 | 11.89 | 11.89 | 0 | 0 | 0 | |
| 22/06/2026 |
11.99
|
400 | 11.41 | 11.99 | 11.41 | 0 | 0 | 0 | |
| 19/06/2026 |
13.23
|
1,100 | 13.43 | 13.43 | 13.23 | 0 | 0 | 0 | |
| 18/06/2026 |
13.62
|
700 | 13.62 | 13.62 | 13.62 | 0 | 0 | 0 | |
| 17/06/2026 |
14.39
|
4,000 | 13.33 | 14.39 | 13.33 | 0 | 0 | 0 | |
| 16/06/2026 |
13.43
|
7,400 | 13.91 | 13.91 | 13.33 | 0 | 0 | 0 | |
| 15/06/2026 |
13.91
|
10,000 | 12.95 | 14.00 | 12.66 | 0 | 0 | 0 | |
| 12/06/2026 |
12.66
|
17,300 | 12.66 | 12.66 | 11.99 | 0 | 0 | 0 | |
| 11/06/2026 |
11.12
|
6,700 | 10.55 | 11.12 | 10.55 | 0 | 0 | 0 | |
| 10/06/2026 |
10.07
|
2,000 | 9.59 | 10.07 | 9.59 | 0 | 0 | 0 | |
| 09/06/2026 |
10.07
|
2,000 | 10.07 | 10.07 | 10.07 | 0 | 0 | 0 | |
| 08/06/2026 |
9.59
|
1,000 | 9.59 | 9.69 | 9.59 | 0 | 0 | 0 | |
| 05/06/2026 |
10.55
|
0 | 10.55 | 10.55 | 10.55 | 0 | 0 | 0 | |
| 04/06/2026 |
10.55
|
0 | 10.55 | 10.55 | 10.55 | 0 | 0 | 0 | |
| 03/06/2026 |
10.55
|
0 | 10.55 | 10.55 | 10.55 | 0 | 0 | 0 | |