| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-07) |
0.40 | 2.90% | 502,800 | 0 | 0 |
13.60
16.80
16.80
|
|
2 tháng
(2026-08-06) |
0.60 | 4.41% | 846,400 | 600 | 0.0 |
13.50
16.80
16.80
|
|
3 tháng
(2026-07-07) |
-0.80 | -5.33% | 1,425,500 | 600 | 0.0 |
13.30
16.80
16.80
|
|
6 tháng
(2026-04-08) |
-0.40 | -2.72% | 3,314,100 | 600 | 0.0 |
13.30
18.60
16.80
|
|
12 tháng
(2025-10-10) |
1.56 | 12.37% | 6,662,700 | 0 | 0.0 |
12.12
19.04
16.80
|
|
24 tháng
(2024-10-15) |
1.24 | 9.53% | 9,430,467 | 31,599 | 0.5 |
9.09
19.04
16.80
|
|
36 tháng
(2023-10-23) |
4.16 | 41.50% | 10,709,824 | 31,295 | 0.5 |
8.58
19.04
16.80
|
|
60 tháng
(2021-11-01) |
1.54 | 12.18% | 13,846,649 | 52,595 | 1.0 |
8.08
19.04
16.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/10/2026 |
16.80
|
151,600 | 15.60 | 16.80 | 15.60 | 0 | 0 | 0 | |
| 22/10/2026 |
15.10
|
92,900 | 15.70 | 15.70 | 15 | 0 | 0 | 0 | |
| 21/10/2026 |
15.70
|
81,200 | 15.10 | 15.80 | 15.10 | 0 | 0 | 0 | |
| 20/10/2026 |
15.30
|
168,200 | 14.80 | 16.10 | 14.80 | 0 | 0 | 0 | |
| 19/10/2026 |
14.70
|
18,300 | 14.70 | 15.30 | 14.70 | 0 | 0 | 0 | |
| 16/10/2026 |
14.70
|
85,100 | 14.70 | 15.10 | 14.60 | 0 | 0 | 0 | |
| 15/10/2026 |
14.60
|
3,200 | 15 | 15 | 14.60 | 0 | 0 | 0 | |
| 14/10/2026 |
14.60
|
20,000 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 | |
| 13/10/2026 |
14.80
|
68,000 | 14.30 | 14.80 | 14.20 | 0 | 0 | 0 | |
| 12/10/2026 |
14.70
|
48,300 | 14.80 | 15.10 | 14.40 | 0 | 0 | 0 | |
| 09/10/2026 |
14.60
|
18,300 | 14.20 | 15 | 14.20 | 0 | 0 | 0 | |
| 08/10/2026 |
14.20
|
34,900 | 14 | 14.20 | 14 | 0 | 0 | 0 | |
| 07/10/2026 |
14
|
25,400 | 14 | 14.10 | 13.80 | 0 | 0 | 0 | |
| 06/10/2026 |
14.30
|
100 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 | |
| 05/10/2026 |
14.20
|
57,000 | 14.30 | 14.40 | 13.80 | 0 | 0 | 0 | |
| 02/10/2026 |
14
|
11,200 | 14.40 | 15 | 13.90 | 0 | 0 | 0 | |
| 01/10/2026 |
14
|
67,600 | 14.10 | 14.80 | 14 | 0 | 0 | 0 | |
| 30/09/2026 |
14.10
|
5,700 | 14.10 | 14.30 | 14.10 | 0 | 0 | 0 | |
| 29/09/2026 |
14
|
11,400 | 14.20 | 14.20 | 13.60 | 0 | 0 | 0 | |
| 28/09/2026 |
14
|
7,900 | 13.80 | 14 | 13.80 | 0 | 0 | 0 | |
| 25/09/2026 |
13.90
|
13,800 | 14 | 15 | 13.80 | 0 | 0 | 0 | |
| 24/09/2026 |
14
|
43,500 | 13.80 | 14 | 13.80 | 0 | 0 | 0 | |
| 23/09/2026 |
13.80
|
61,000 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 | |
| 22/09/2026 |
13.80
|
17,900 | 13.90 | 13.90 | 13.80 | 0 | 0 | 0 | |
| 21/09/2026 |
13.70
|
10,800 | 13.80 | 13.90 | 13.70 | 0 | 0 | 0 | |
| 18/09/2026 |
13.80
|
13,900 | 13.80 | 13.80 | 13.70 | 0 | 0 | 0 | |
| 17/09/2026 |
13.60
|
13,400 | 13.70 | 13.80 | 13.60 | 0 | 0 | 0 | |
| 16/09/2026 |
13.60
|
5,600 | 13.80 | 13.80 | 13.60 | 0 | 0 | 0 | |
| 15/09/2026 |
13.60
|
8,700 | 13.80 | 13.80 | 13.50 | 0 | 0 | 0 | |
| 14/09/2026 |
13.60
|
42,300 | 14 | 14 | 13.60 | 0 | 0 | 0 | |
| 11/09/2026 |
13.90
|
26,300 | 14 | 14.10 | 13.70 | 0 | 0 | 0 | |
| 10/09/2026 |
13.80
|
17,800 | 14 | 14 | 13.70 | 0 | 0 | 0 | |
| 09/09/2026 |
14
|
18,800 | 14 | 14.20 | 13.70 | 0 | 0 | 0 | |
| 08/09/2026 |
14
|
31,700 | 14 | 14.70 | 13.70 | 0 | 0 | 0 | |
| 07/09/2026 |
13.80
|
16,500 | 14 | 14 | 13.80 | 0 | 0 | 0 | |
| 04/09/2026 |
13.70
|
32,200 | 14.90 | 14.90 | 13.70 | 0 | 0 | 0 | |
| 03/09/2026 |
14.10
|
6,400 | 14 | 14.10 | 13.80 | 100 | 0 | 0.0 | |
| 28/08/2026 |
14.10
|
4,700 | 13.90 | 14.10 | 13.90 | 0 | 0 | 0 | |
| 27/08/2026 |
14.10
|
22,500 | 13.80 | 15.70 | 13.80 | 0 | 0 | 0 | |
| 26/08/2026 |
13.80
|
20,200 | 14.10 | 14.10 | 13.80 | 0 | 0 | 0 | |
| 25/08/2026 |
14.10
|
61,600 | 13.80 | 14.20 | 13.80 | 0 | 0 | 0 | |
| 24/08/2026 |
13.60
|
26,700 | 13.90 | 14 | 13.60 | 0 | 0 | 0 | |
| 21/08/2026 |
13.90
|
21,600 | 13.50 | 14 | 13.50 | 0 | 0 | 0 | |
| 20/08/2026 |
13.70
|
21,800 | 13.70 | 13.70 | 13.40 | 0 | 0 | 0 | |
| 19/08/2026 |
13.60
|
7,800 | 13.80 | 13.80 | 13.60 | 0 | 0 | 0 | |
| 18/08/2026 |
13.60
|
12,900 | 13.70 | 13.70 | 13.50 | 0 | 0 | 0 | |
| 17/08/2026 |
13.50
|
4,600 | 13.70 | 13.80 | 13.50 | 0 | 0 | 0 | |
| 14/08/2026 |
13.70
|
25,500 | 13.80 | 13.80 | 13.60 | 0 | 0 | 0 | |
| 13/08/2026 |
13.80
|
26,100 | 14 | 14 | 13.70 | 500 | 0 | 0.0 | |
| 12/08/2026 |
13.90
|
15,900 | 14 | 14 | 13.90 | 0 | 0 | 0 | |
| 11/08/2026 |
14.20
|
5,900 | 14.30 | 14.30 | 13.80 | 0 | 0 | 0 | |
| 10/08/2026 |
14.10
|
2,800 | 14.30 | 15.30 | 13.80 | 0 | 0 | 0 | |
| 07/08/2026 |
14
|
8,900 | 14 | 14 | 13.50 | 0 | 0 | 0 | |
| 06/08/2026 |
13.60
|
15,500 | 13.60 | 13.70 | 13.50 | 0 | 0 | 0 | |
| 05/08/2026 |
13.70
|
20,000 | 13.70 | 13.80 | 13.50 | 0 | 0 | 0 | |
| 04/08/2026 |
14.10
|
19,800 | 13.60 | 14.10 | 13.60 | 0 | 0 | 0 | |
| 03/08/2026 |
13.90
|
15,000 | 13.50 | 13.90 | 13.50 | 0 | 0 | 0 | |
| 31/07/2026 |
13.60
|
20,700 | 14 | 14 | 13.50 | 0 | 0 | 0 | |
| 30/07/2026 |
13.70
|
10,600 | 14.30 | 14.30 | 13.40 | 0 | 0 | 0 | |
| 29/07/2026 |
13.80
|
8,100 | 14.40 | 14.40 | 13.40 | 0 | 0 | 0 | |
| 28/07/2026 |
13.70
|
11,000 | 13.10 | 13.70 | 13.10 | 0 | 0 | 0 | |
| 27/07/2026 |
13.30
|
82,100 | 13.30 | 15 | 13.20 | 0 | 0 | 0 | |
| 24/07/2026 |
13.50
|
169,000 | 13.90 | 14.80 | 13 | 0 | 0 | 0 | |
| 23/07/2026 |
14
|
62,300 | 14.50 | 14.60 | 13.60 | 0 | 0 | 0 | |
| 22/07/2026 |
14.70
|
5,500 | 14.80 | 14.90 | 14.40 | 0 | 0 | 0 | |
| 21/07/2026 |
14.90
|
1,100 | 16.50 | 16.50 | 14.70 | 0 | 0 | 0 | |
| 20/07/2026 |
14.70
|
2,200 | 16.50 | 16.50 | 14.50 | 0 | 0 | 0 | |
| 17/07/2026 |
14.80
|
13,900 | 15 | 15 | 14.70 | 0 | 0 | 0 | |
| 16/07/2026 |
14.90
|
8,100 | 14.70 | 14.90 | 14.60 | 0 | 0 | 0 | |
| 15/07/2026 |
14.80
|
10,700 | 15 | 15 | 14.60 | 0 | 0 | 0 | |
| 14/07/2026 |
14.90
|
19,100 | 14.70 | 15 | 14.60 | 0 | 0 | 0 | |
| 13/07/2026 |
14.80
|
49,100 | 14.70 | 15 | 14.60 | 0 | 0 | 0 | |
| 10/07/2026 |
14.80
|
4,200 | 14.90 | 15 | 14.70 | 0 | 0 | 0 | |
| 09/07/2026 |
15
|
6,100 | 15.60 | 15.60 | 14.70 | 0 | 0 | 0 | |
| 08/07/2026 |
15.10
|
15,000 | 15 | 15.10 | 14.80 | 0 | 0 | 0 | |
| 07/07/2026 |
15
|
25,500 | 14.60 | 15 | 14.50 | 0 | 0 | 0 | |
| 06/07/2026 |
14.80
|
10,800 | 14.70 | 14.90 | 14.60 | 0 | 0 | 0 | |
| 03/07/2026 |
14.80
|
62,700 | 15.10 | 15.10 | 14.80 | 0 | 0 | 0 | |
| 02/07/2026 |
18.60
|
47,300 | 18.10 | 18.60 | 18 | 0 | 0 | 0 | |
| 01/07/2026 |
15
|
7,400 | 15 | 15 | 14.80 | 0 | 0 | 0 | |
| 30/06/2026 |
14.80
|
38,700 | 16.50 | 16.50 | 14.80 | 0 | 0 | 0 | |
| 29/06/2026 |
14.90
|
6,100 | 15 | 15 | 14.90 | 0 | 0 | 0 | |
| 26/06/2026 |
15
|
42,200 | 15.10 | 15.10 | 14.80 | 0 | 0 | 0 | |
| 25/06/2026 |
15.30
|
31,200 | 15.10 | 15.50 | 15 | 0 | 0 | 0 | |
| 24/06/2026 |
15.20
|
11,000 | 15.40 | 15.80 | 15.10 | 0 | 0 | 0 | |
| 23/06/2026 |
15.30
|
16,200 | 15.10 | 15.40 | 15 | 0 | 0 | 0 | |
| 22/06/2026 |
15.30
|
14,100 | 14.90 | 15.30 | 14.90 | 0 | 0 | 0 | |
| 19/06/2026 |
15
|
110,700 | 15 | 15.10 | 14.50 | 0 | 0 | 0 | |
| 18/06/2026 |
14.60
|
24,100 | 14.80 | 14.80 | 14.50 | 0 | 0 | 0 | |
| 17/06/2026 |
14.70
|
23,800 | 14.60 | 14.80 | 14.60 | 0 | 0 | 0 | |
| 16/06/2026 |
14.70
|
21,300 | 14.10 | 14.70 | 14.10 | 0 | 0 | 0 | |
| 15/06/2026 |
14.80
|
14,300 | 16.30 | 16.30 | 14.30 | 0 | 0 | 0 | |
| 12/06/2026 |
14.40
|
73,600 | 14.30 | 14.50 | 14.20 | 0 | 0 | 0 | |
| 11/06/2026 |
14.20
|
9,700 | 14.20 | 14.30 | 14 | 0 | 0 | 0 | |
| 10/06/2026 |
14.10
|
74,100 | 14 | 14.20 | 14 | 0 | 0 | 0 | |
| 09/06/2026 |
14.10
|
23,400 | 14 | 14.40 | 14 | 0 | 0 | 0 | |
| 08/06/2026 |
13.90
|
29,000 | 14 | 14.20 | 13.80 | 0 | 0 | 0 | |
| 05/06/2026 |
14.10
|
38,700 | 14.10 | 14.40 | 13.90 | 0 | 0 | 0 | |
| 04/06/2026: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 04/06/2026 |
14.10
|
3,900 | 14.20 | 14.20 | 14 | 0 | 0 | 0 | |
| 03/06/2026 |
14.50
|
46,400 | 14.60 | 14.79 | 14.40 | 0 | 0 | 0 | |