| 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) |
-0.64 | -3.41% | 5,700 | 0 | 0 |
13.65
18.64
15.70
|
|
2 tháng
(2026-08-10) |
0.49 | 2.82% | 5,800 | 0 | 0 |
13.65
18.64
15.70
|
|
3 tháng
(2026-07-10) |
1.06 | 6.25% | 7,800 | 0 | 0 |
13.65
18.82
15.70
|
|
6 tháng
(2026-04-13) |
-0.54 | -2.92% | 56,400 | 0 | 0 |
13.65
20.61
15.70
|
|
12 tháng
(2025-10-13) |
2.19 | 13.84% | 186,900 | 0 | 0 |
13.65
20.61
15.70
|
|
24 tháng
(2024-10-18) |
0.67 | 3.86% | 381,944 | 0 | 0 |
13.37
20.78
15.70
|
|
36 tháng
(2023-10-24) |
1.81 | 11.18% | 478,701 | 300 | 0.0 |
13.37
20.78
15.70
|
|
60 tháng
(2021-11-03) |
-10.34 | -36.48% | 2,548,534 | -85,100 | -0.2 |
13.37
29.06
15.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/10/2026 |
15.70
|
0 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 | |
| 22/10/2026 |
15.70
|
0 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 | |
| 21/10/2026 |
15.70
|
300 | 15.60 | 15.70 | 15.60 | 0 | 0 | 0 | |
| 20/10/2026 |
17
|
1,000 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 19/10/2026 |
19.50
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 | |
| 16/10/2026 |
19.50
|
100 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 | |
| 15/10/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 14/10/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 13/10/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 12/10/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 09/10/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 08/10/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 07/10/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 06/10/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 05/10/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 02/10/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 01/10/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 30/09/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 29/09/2026 |
18
|
100 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 28/09/2026 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 | |
| 25/09/2026 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 | |
| 24/09/2026: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 24/09/2026 |
18.30
|
500 | 16 | 18.40 | 16 | 0 | 0 | 0 | |
| 23/09/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 22/09/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 21/09/2026 |
16
|
100 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 18/09/2026 |
16.66
|
100 | 16.66 | 16.66 | 16.66 | 0 | 0 | 0 | |
| 17/09/2026 |
13.65
|
500 | 16.94 | 16.94 | 13.65 | 0 | 0 | 0 | |
| 16/09/2026 |
15.91
|
4,400 | 15.91 | 15.91 | 15.91 | 0 | 0 | 0 | |
| 15/09/2026 |
18.64
|
0 | 18.64 | 18.64 | 18.64 | 0 | 0 | 0 | |
| 14/09/2026 |
18.64
|
0 | 18.64 | 18.64 | 18.64 | 0 | 0 | 0 | |
| 11/09/2026 |
18.64
|
0 | 18.64 | 18.64 | 18.64 | 0 | 0 | 0 | |
| 10/09/2026 |
18.64
|
0 | 18.64 | 18.64 | 18.64 | 0 | 0 | 0 | |
| 09/09/2026 |
18.64
|
0 | 18.64 | 18.64 | 18.64 | 0 | 0 | 0 | |
| 08/09/2026 |
18.64
|
0 | 18.64 | 18.64 | 18.64 | 0 | 0 | 0 | |
| 07/09/2026 |
18.64
|
0 | 18.64 | 18.64 | 18.64 | 0 | 0 | 0 | |
| 04/09/2026 |
18.64
|
0 | 18.64 | 18.64 | 18.64 | 0 | 0 | 0 | |
| 03/09/2026 |
18.64
|
0 | 18.64 | 18.64 | 18.64 | 0 | 0 | 0 | |
| 28/08/2026 |
18.64
|
0 | 18.64 | 18.64 | 18.64 | 0 | 0 | 0 | |
| 27/08/2026 |
18.64
|
0 | 18.64 | 18.64 | 18.64 | 0 | 0 | 0 | |
| 26/08/2026 |
18.64
|
0 | 18.64 | 18.64 | 18.64 | 0 | 0 | 0 | |
| 25/08/2026 |
18.64
|
0 | 18.64 | 18.64 | 18.64 | 0 | 0 | 0 | |
| 24/08/2026 |
18.64
|
0 | 18.64 | 18.64 | 18.64 | 0 | 0 | 0 | |
| 21/08/2026 |
18.64
|
0 | 18.64 | 18.64 | 18.64 | 0 | 0 | 0 | |
| 20/08/2026 |
18.64
|
100 | 18.64 | 18.64 | 18.64 | 0 | 0 | 0 | |
| 19/08/2026 |
17.51
|
0 | 17.51 | 17.51 | 17.51 | 0 | 0 | 0 | |
| 18/08/2026 |
17.51
|
0 | 17.51 | 17.51 | 17.51 | 0 | 0 | 0 | |
| 17/08/2026 |
17.51
|
0 | 17.51 | 17.51 | 17.51 | 0 | 0 | 0 | |
| 14/08/2026 |
17.51
|
0 | 17.51 | 17.51 | 17.51 | 0 | 0 | 0 | |
| 13/08/2026 |
17.51
|
0 | 17.51 | 17.51 | 17.51 | 0 | 0 | 0 | |
| 12/08/2026 |
17.51
|
0 | 17.51 | 17.51 | 17.51 | 0 | 0 | 0 | |
| 11/08/2026 |
17.51
|
0 | 17.51 | 17.51 | 17.51 | 0 | 0 | 0 | |
| 10/08/2026 |
17.51
|
0 | 17.51 | 17.51 | 17.51 | 0 | 0 | 0 | |
| 07/08/2026 |
17.51
|
0 | 17.51 | 17.51 | 17.51 | 0 | 0 | 0 | |
| 06/08/2026 |
17.51
|
0 | 17.51 | 17.51 | 17.51 | 0 | 0 | 0 | |
| 05/08/2026 |
17.51
|
100 | 17.51 | 17.51 | 17.51 | 0 | 0 | 0 | |
| 04/08/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 03/08/2026 |
16
|
100 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 31/07/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 30/07/2026 |
16
|
1,600 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 29/07/2026 |
18.82
|
0 | 18.82 | 18.82 | 18.82 | 0 | 0 | 0 | |
| 28/07/2026 |
18.82
|
100 | 18.82 | 18.82 | 18.82 | 0 | 0 | 0 | |
| 27/07/2026 |
16.94
|
0 | 16.94 | 16.94 | 16.94 | 0 | 0 | 0 | |
| 24/07/2026 |
16.94
|
0 | 16.94 | 16.94 | 16.94 | 0 | 0 | 0 | |
| 23/07/2026 |
16.94
|
0 | 16.94 | 16.94 | 16.94 | 0 | 0 | 0 | |
| 22/07/2026 |
16.94
|
0 | 16.94 | 16.94 | 16.94 | 0 | 0 | 0 | |
| 21/07/2026 |
16.94
|
0 | 16.94 | 16.94 | 16.94 | 0 | 0 | 0 | |
| 20/07/2026 |
16.94
|
0 | 16.94 | 16.94 | 16.94 | 0 | 0 | 0 | |
| 17/07/2026 |
16.94
|
0 | 16.94 | 16.94 | 16.94 | 0 | 0 | 0 | |
| 16/07/2026 |
16.94
|
0 | 16.94 | 16.94 | 16.94 | 0 | 0 | 0 | |
| 15/07/2026 |
16.94
|
0 | 16.94 | 16.94 | 16.94 | 0 | 0 | 0 | |
| 14/07/2026 |
16.94
|
0 | 16.94 | 16.94 | 16.94 | 0 | 0 | 0 | |
| 13/07/2026 |
16.94
|
0 | 16.94 | 16.94 | 16.94 | 0 | 0 | 0 | |
| 10/07/2026 |
16.94
|
100 | 16.94 | 16.94 | 16.94 | 0 | 0 | 0 | |
| 09/07/2026 |
16.94
|
0 | 16.94 | 16.94 | 16.94 | 0 | 0 | 0 | |
| 08/07/2026 |
16.94
|
0 | 16.94 | 16.94 | 16.94 | 0 | 0 | 0 | |
| 07/07/2026 |
16.94
|
0 | 16.94 | 16.94 | 16.94 | 0 | 0 | 0 | |
| 06/07/2026 |
16.94
|
0 | 16.94 | 16.94 | 16.94 | 0 | 0 | 0 | |
| 03/07/2026 |
16.94
|
0 | 16.94 | 16.94 | 16.94 | 0 | 0 | 0 | |
| 02/07/2026 |
16.94
|
0 | 16.94 | 16.94 | 16.94 | 0 | 0 | 0 | |
| 01/07/2026 |
16.94
|
0 | 16.94 | 16.94 | 16.94 | 0 | 0 | 0 | |
| 30/06/2026 |
16.94
|
0 | 16.94 | 16.94 | 16.94 | 0 | 0 | 0 | |
| 29/06/2026 |
16.94
|
100 | 16.94 | 16.94 | 16.94 | 0 | 0 | 0 | |
| 26/06/2026 |
19.76
|
0 | 19.76 | 19.76 | 19.76 | 0 | 0 | 0 | |
| 25/06/2026 |
19.76
|
0 | 19.76 | 19.76 | 19.76 | 0 | 0 | 0 | |
| 24/06/2026 |
19.76
|
0 | 19.76 | 19.76 | 19.76 | 0 | 0 | 0 | |
| 23/06/2026 |
19.76
|
0 | 19.76 | 19.76 | 19.76 | 0 | 0 | 0 | |
| 22/06/2026 |
19.76
|
0 | 19.76 | 19.76 | 19.76 | 0 | 0 | 0 | |
| 19/06/2026 |
19.76
|
0 | 19.76 | 19.76 | 19.76 | 0 | 0 | 0 | |
| 18/06/2026 |
19.76
|
0 | 19.76 | 19.76 | 19.76 | 0 | 0 | 0 | |
| 17/06/2026 |
19.76
|
0 | 19.76 | 19.76 | 19.76 | 0 | 0 | 0 | |
| 16/06/2026 |
19.76
|
0 | 19.76 | 19.76 | 19.76 | 0 | 0 | 0 | |
| 15/06/2026 |
19.76
|
0 | 19.76 | 19.76 | 19.76 | 0 | 0 | 0 | |
| 12/06/2026 |
19.76
|
0 | 19.76 | 19.76 | 19.76 | 0 | 0 | 0 | |
| 11/06/2026 |
19.76
|
0 | 19.76 | 19.76 | 19.76 | 0 | 0 | 0 | |
| 10/06/2026 |
19.76
|
0 | 19.76 | 19.76 | 19.76 | 0 | 0 | 0 | |
| 09/06/2026 |
19.76
|
0 | 19.76 | 19.76 | 19.76 | 0 | 0 | 0 | |
| 08/06/2026 |
19.76
|
0 | 19.76 | 19.76 | 19.76 | 0 | 0 | 0 | |
| 05/06/2026 |
19.76
|
0 | 19.76 | 19.76 | 19.76 | 0 | 0 | 0 | |
| 04/06/2026 |
19.76
|
100 | 19.76 | 19.76 | 19.76 | 0 | 0 | 0 | |
| 03/06/2026 |
19.58
|
100 | 19.58 | 19.58 | 19.58 | 0 | 0 | 0 | |