| 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) |
0.80 | 6.50% | 6,300 | 0 | 0 |
8
14
8
|
|
2 tháng
(2026-08-10) |
0.80 | 6.50% | 17,600 | 0 | 0 |
8
14
8
|
|
3 tháng
(2026-07-10) |
1.10 | 9.17% | 22,500 | 0 | 0 |
8
14
8
|
|
6 tháng
(2026-04-13) |
1.62 | 14.14% | 26,000 | 0 | 0 |
8
16.03
8
|
|
12 tháng
(2025-10-13) |
1.72 | 15.10% | 69,000 | 1,200 | 0.0 |
8
17.64
8
|
|
24 tháng
(2024-10-18) |
2.19 | 20.11% | 245,302 | 3,300 | 0.0 |
8
17.64
8
|
|
36 tháng
(2023-10-24) |
2.46 | 23.17% | 292,902 | 16,900 | 0.2 |
8
17.64
8
|
|
60 tháng
(2021-11-03) |
0.25 | 1.94% | 390,510 | 30,400 | 0.4 |
8
17.64
8
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/10/2026 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 22/10/2026 |
8
|
100 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 21/10/2026 |
9.20
|
100 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 20/10/2026 |
10.70
|
3,100 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 | |
| 19/10/2026 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 | |
| 16/10/2026 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 | |
| 15/10/2026 |
8.90
|
800 | 8.80 | 11.30 | 8.80 | 0 | 0 | 0 | |
| 14/10/2026 |
9.90
|
100 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 | |
| 13/10/2026 |
11.30
|
2,800 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 | |
| 12/10/2026 |
13.10
|
0 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 | |
| 09/10/2026 |
13.10
|
0 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 | |
| 08/10/2026 |
13.10
|
0 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 | |
| 07/10/2026 |
13.10
|
0 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 | |
| 06/10/2026 |
13.10
|
200 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 | |
| 05/10/2026 |
12.60
|
4,500 | 11.20 | 12.60 | 11.20 | 0 | 0 | 0 | |
| 02/10/2026 |
13.10
|
0 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 | |
| 01/10/2026 |
13.10
|
100 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 | |
| 30/09/2026 |
13.90
|
0 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 | |
| 29/09/2026 |
13.90
|
0 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 | |
| 28/09/2026 |
13.90
|
0 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 | |
| 25/09/2026 |
13.90
|
0 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 | |
| 24/09/2026 |
13.90
|
0 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 | |
| 23/09/2026 |
13.90
|
0 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 | |
| 22/09/2026 |
14
|
1,000 | 13.90 | 14 | 13.90 | 0 | 0 | 0 | |
| 21/09/2026 |
12.30
|
500 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 | |
| 18/09/2026 |
12.30
|
0 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 | |
| 17/09/2026 |
12.30
|
0 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 | |
| 16/09/2026 |
12.30
|
0 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 | |
| 15/09/2026 |
12.30
|
0 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 | |
| 14/09/2026 |
12.30
|
0 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 | |
| 11/09/2026 |
12.30
|
0 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 | |
| 10/09/2026 |
12.30
|
0 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 | |
| 09/09/2026 |
12.30
|
0 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 | |
| 08/09/2026 |
12.30
|
0 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 | |
| 07/09/2026 |
12.30
|
0 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 | |
| 04/09/2026 |
12.30
|
0 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 | |
| 03/09/2026 |
12.30
|
0 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 | |
| 28/08/2026 |
12.30
|
0 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 | |
| 27/08/2026 |
12.30
|
0 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 | |
| 26/08/2026 |
12.30
|
0 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 | |
| 25/08/2026 |
12.30
|
0 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 | |
| 24/08/2026 |
12.30
|
0 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 | |
| 21/08/2026 |
12.30
|
0 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 | |
| 20/08/2026 |
12.30
|
0 | 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 |
12.40
|
4,800 | 12.30 | 12.40 | 12.30 | 0 | 0 | 0 | |
| 17/08/2026 |
13
|
0 | 13 | 13 | 13 | 0 | 0 | 0 | |
| 14/08/2026 |
13
|
200 | 13 | 13 | 13 | 0 | 0 | 0 | |
| 13/08/2026 |
12.50
|
2,300 | 12.50 | 13.50 | 12.50 | 0 | 0 | 0 | |
| 12/08/2026 |
12.30
|
0 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 | |
| 11/08/2026 |
12.30
|
0 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 | |
| 10/08/2026 |
12.30
|
4,000 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 | |
| 07/08/2026 |
12.30
|
0 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 | |
| 06/08/2026 |
12.30
|
0 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 | |
| 05/08/2026 |
12.30
|
0 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 | |
| 04/08/2026 |
12.30
|
0 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 | |
| 03/08/2026 |
12.30
|
0 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 | |
| 31/07/2026 |
12.30
|
0 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 | |
| 30/07/2026 |
12.30
|
0 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 | |
| 29/07/2026 |
12.30
|
0 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 | |
| 28/07/2026 |
12.30
|
0 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 | |
| 27/07/2026 |
12.30
|
0 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 | |
| 24/07/2026 |
12.30
|
2,300 | 12.10 | 12.30 | 12.10 | 0 | 0 | 0 | |
| 23/07/2026 |
12.10
|
100 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 | |
| 22/07/2026 |
12.30
|
1,800 | 11 | 12.30 | 11 | 0 | 0 | 0 | |
| 21/07/2026 |
12
|
700 | 10.20 | 12 | 10.20 | 0 | 0 | 0 | |
| 20/07/2026 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 | |
| 17/07/2026 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 | |
| 16/07/2026 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 | |
| 15/07/2026 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 | |
| 14/07/2026 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 | |
| 13/07/2026 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 | |
| 10/07/2026 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 | |
| 09/07/2026 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 | |
| 08/07/2026 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 | |
| 07/07/2026 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 | |
| 06/07/2026 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 | |
| 03/07/2026 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 | |
| 02/07/2026 |
13.30
|
0 | 13.30 | 13.30 | 13.30 | 0 | 0 | 0 | |
| 01/07/2026 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 | |
| 30/06/2026 |
12
|
2,800 | 12 | 12 | 12 | 0 | 0 | 0 | |
| 29/06/2026 |
13.40
|
100 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 | |
| 26/06/2026 |
15.70
|
0 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 | |
| 25/06/2026 |
15.70
|
0 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 | |
| 24/06/2026 |
15.70
|
0 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 | |
| 23/06/2026 |
15.70
|
0 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 | |
| 22/06/2026 |
15.70
|
0 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 | |
| 19/06/2026 |
15.70
|
0 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 | |
| 18/06/2026 |
15.70
|
0 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 | |
| 17/06/2026 |
15.70
|
0 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 | |
| 16/06/2026 |
15.70
|
0 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 | |
| 15/06/2026 |
15.70
|
0 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 | |
| 12/06/2026 |
15.70
|
0 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 | |
| 11/06/2026: Cổ tức tiền mặt tỉ lệ: 8.5% | |||||||||
| 11/06/2026 |
15.70
|
0 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 | |
| 10/06/2026 |
15.65
|
0 | 15.65 | 15.65 | 15.65 | 0 | 0 | 0 | |
| 09/06/2026 |
15.65
|
0 | 15.65 | 15.65 | 15.65 | 0 | 0 | 0 | |
| 08/06/2026 |
15.65
|
0 | 15.65 | 15.65 | 15.65 | 0 | 0 | 0 | |
| 05/06/2026 |
15.65
|
0 | 15.65 | 15.65 | 15.65 | 0 | 0 | 0 | |
| 04/06/2026 |
15.65
|
0 | 15.65 | 15.65 | 15.65 | 0 | 0 | 0 | |
| 03/06/2026 |
15.65
|
0 | 15.65 | 15.65 | 15.65 | 0 | 0 | 0 | |