| 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) |
0.45 | 3.93% | 32,200 | 0 | 0 |
11.40
13.15
13.15
|
|
2 tháng
(2026-08-10) |
-1.08 | -8.35% | 127,500 | -300 | 0.0 |
11.40
13.34
13.15
|
|
3 tháng
(2026-07-10) |
-0.55 | -4.40% | 162,500 | -300 | 0.0 |
11.40
13.66
13.15
|
|
6 tháng
(2026-04-13) |
1.33 | 12.62% | 255,900 | -300 | 0.0 |
10.57
13.66
13.15
|
|
12 tháng
(2025-10-13) |
1.02 | 9.38% | 660,200 | -3,200 | 0.0 |
9.49
13.66
13.15
|
|
24 tháng
(2024-10-18) |
3.39 | 39.80% | 2,242,500 | -10,000 | -0.1 |
7.39
13.66
13.15
|
|
36 tháng
(2023-10-24) |
3.97 | 50.13% | 3,272,000 | -264,600 | -2.5 |
7.06
13.66
13.15
|
|
60 tháng
(2021-11-03) |
0.92 | 8.36% | 8,607,000 | -1,144,691 | -14.4 |
7.06
13.66
13.15
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/10/2026 |
13.15
|
0 | 13.15 | 13.15 | 13.15 | 0 | 0 | 0 | |
| 22/10/2026 |
13.15
|
8,200 | 11.90 | 13.15 | 11.65 | 0 | 0 | 0 | |
| 21/10/2026 |
12.45
|
0 | 12.45 | 12.45 | 12.45 | 0 | 0 | 0 | |
| 20/10/2026 |
12.45
|
0 | 12.45 | 12.45 | 12.45 | 0 | 0 | 0 | |
| 19/10/2026 |
12.45
|
0 | 12.45 | 12.45 | 12.45 | 0 | 0 | 0 | |
| 16/10/2026 |
12.45
|
100 | 12.45 | 12.45 | 12.45 | 0 | 0 | 0 | |
| 15/10/2026 |
12.45
|
17,000 | 11.65 | 12.50 | 11.65 | 0 | 0 | 0 | |
| 14/10/2026 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 | |
| 13/10/2026 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 | |
| 12/10/2026 |
11.70
|
200 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 | |
| 09/10/2026 |
11.90
|
0 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 | |
| 08/10/2026 |
11.90
|
1,600 | 11.25 | 11.90 | 11.25 | 0 | 0 | 0 | |
| 07/10/2026 |
12
|
6,900 | 11.20 | 12 | 11.20 | 0 | 0 | 0 | |
| 06/10/2026 |
11.85
|
4,700 | 11.50 | 11.85 | 11.20 | 0 | 0 | 0 | |
| 05/10/2026 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 | |
| 02/10/2026 |
12
|
3,300 | 11.40 | 12 | 11 | 0 | 0 | 0 | |
| 01/10/2026 |
11.40
|
3,600 | 11.45 | 11.45 | 11 | 0 | 0 | 0 | |
| 30/09/2026 |
11.65
|
1,400 | 11.80 | 11.80 | 11.10 | 0 | 0 | 0 | |
| 29/09/2026 |
11.70
|
4,500 | 11.20 | 11.85 | 11.10 | 0 | 0 | 0 | |
| 28/09/2026 |
11.90
|
500 | 12.50 | 12.50 | 11.90 | 0 | 0 | 0 | |
| 25/09/2026 |
12.55
|
0 | 12.55 | 12.55 | 12.55 | 0 | 0 | 0 | |
| 24/09/2026 |
12.55
|
0 | 12.55 | 12.55 | 12.55 | 0 | 0 | 0 | |
| 23/09/2026 |
12.55
|
0 | 12.55 | 12.55 | 12.55 | 0 | 0 | 0 | |
| 22/09/2026 |
12.55
|
0 | 12.55 | 12.55 | 12.55 | 0 | 0 | 0 | |
| 21/09/2026 |
12.55
|
0 | 12.55 | 12.55 | 12.55 | 0 | 0 | 0 | |
| 18/09/2026 |
12.55
|
0 | 12.55 | 12.55 | 12.55 | 0 | 0 | 0 | |
| 17/09/2026 |
12.55
|
0 | 12.55 | 12.55 | 12.55 | 0 | 0 | 0 | |
| 16/09/2026 |
12.55
|
0 | 12.55 | 12.55 | 12.55 | 0 | 0 | 0 | |
| 15/09/2026 |
12.55
|
0 | 12.55 | 12.55 | 12.55 | 0 | 0 | 0 | |
| 14/09/2026 |
12.55
|
0 | 12.55 | 12.55 | 12.55 | 0 | 0 | 0 | |
| 11/09/2026 |
12.55
|
500 | 12.55 | 12.55 | 12.55 | 0 | 0 | 0 | |
| 10/09/2026 |
12.70
|
3,200 | 11.55 | 12.70 | 11.50 | 0 | 0 | 0 | |
| 09/09/2026 |
12
|
1,100 | 11.45 | 12 | 11.45 | 0 | 0 | 0 | |
| 08/09/2026 |
11.45
|
900 | 11.10 | 11.90 | 11.10 | 0 | 0 | 0 | |
| 07/09/2026 |
11.90
|
2,600 | 11.50 | 12 | 11.45 | 0 | 0 | 0 | |
| 04/09/2026 |
12.30
|
0 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 | |
| 03/09/2026 |
12.30
|
4,200 | 12.30 | 12.30 | 11.85 | 0 | 0 | 0 | |
| 28/08/2026 |
12.70
|
2,800 | 12.80 | 12.80 | 12.20 | 0 | 0 | 0 | |
| 27/08/2026: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 27/08/2026 |
13
|
1,000 | 12.85 | 13.35 | 12.35 | 0 | 0 | 0 | |
| 26/08/2026 |
12.85
|
17,700 | 13.07 | 13.07 | 12.63 | 0 | 0 | 0 | |
| 25/08/2026 |
13.07
|
21,300 | 12.98 | 13.21 | 12.63 | 0 | 0 | 0 | |
| 24/08/2026 |
12.98
|
11,800 | 13.07 | 13.07 | 12.45 | 0 | 0 | 0 | |
| 21/08/2026 |
13.34
|
0 | 13.34 | 13.34 | 13.34 | 0 | 0 | 0 | |
| 20/08/2026 |
13.34
|
3,200 | 12.63 | 13.43 | 12.63 | 0 | 300 | 0.0 | |
| 19/08/2026 |
12.63
|
300 | 12.89 | 12.89 | 12.63 | 0 | 0 | 0 | |
| 18/08/2026 |
12.89
|
0 | 12.89 | 12.89 | 12.89 | 0 | 0 | 0 | |
| 17/08/2026 |
12.89
|
0 | 12.89 | 12.89 | 12.89 | 0 | 0 | 0 | |
| 14/08/2026 |
12.89
|
0 | 12.89 | 12.89 | 12.89 | 0 | 0 | 0 | |
| 13/08/2026 |
12.89
|
2,900 | 12.27 | 12.94 | 12.27 | 0 | 0 | 0 | |
| 12/08/2026 |
12.98
|
0 | 12.98 | 12.98 | 12.98 | 0 | 0 | 0 | |
| 11/08/2026 |
12.98
|
3,300 | 12.98 | 12.98 | 12.31 | 0 | 0 | 0 | |
| 10/08/2026 |
12.98
|
24,200 | 12.72 | 12.98 | 12.72 | 0 | 0 | 0 | |
| 07/08/2026 |
13.66
|
0 | 13.66 | 13.66 | 13.66 | 0 | 0 | 0 | |
| 06/08/2026 |
13.66
|
0 | 13.66 | 13.66 | 13.66 | 0 | 0 | 0 | |
| 05/08/2026 |
13.66
|
0 | 13.66 | 13.66 | 13.66 | 0 | 0 | 0 | |
| 04/08/2026 |
13.66
|
0 | 13.66 | 13.66 | 13.66 | 0 | 0 | 0 | |
| 03/08/2026 |
13.66
|
500 | 12.36 | 13.66 | 12.36 | 0 | 0 | 0 | |
| 31/07/2026 |
12.81
|
0 | 12.81 | 12.81 | 12.81 | 0 | 0 | 0 | |
| 30/07/2026 |
12.81
|
0 | 12.81 | 12.81 | 12.81 | 0 | 0 | 0 | |
| 29/07/2026 |
12.81
|
0 | 12.81 | 12.81 | 12.81 | 0 | 0 | 0 | |
| 28/07/2026 |
12.81
|
200 | 12.36 | 12.81 | 12.36 | 0 | 0 | 0 | |
| 27/07/2026 |
12.36
|
33,300 | 10.92 | 12.40 | 10.84 | 0 | 0 | 0 | |
| 24/07/2026 |
11.64
|
200 | 11.64 | 11.64 | 11.64 | 0 | 0 | 0 | |
| 23/07/2026 |
12.36
|
0 | 12.36 | 12.36 | 12.36 | 0 | 0 | 0 | |
| 22/07/2026 |
12.36
|
0 | 12.36 | 12.36 | 12.36 | 0 | 0 | 0 | |
| 21/07/2026 |
12.36
|
0 | 12.36 | 12.36 | 12.36 | 0 | 0 | 0 | |
| 20/07/2026 |
12.36
|
0 | 12.36 | 12.36 | 12.36 | 0 | 0 | 0 | |
| 17/07/2026 |
12.36
|
0 | 12.36 | 12.36 | 12.36 | 0 | 0 | 0 | |
| 16/07/2026 |
12.36
|
0 | 12.36 | 12.36 | 12.36 | 0 | 0 | 0 | |
| 15/07/2026 |
12.36
|
0 | 12.36 | 12.36 | 12.36 | 0 | 0 | 0 | |
| 14/07/2026 |
12.36
|
600 | 12.18 | 12.36 | 12.18 | 0 | 0 | 0 | |
| 13/07/2026 |
12.18
|
200 | 11.64 | 12.18 | 11.64 | 0 | 0 | 0 | |
| 10/07/2026 |
12.45
|
0 | 12.45 | 12.45 | 12.45 | 0 | 0 | 0 | |
| 09/07/2026 |
12.45
|
0 | 12.45 | 12.45 | 12.45 | 0 | 0 | 0 | |
| 08/07/2026 |
12.45
|
0 | 12.45 | 12.45 | 12.45 | 0 | 0 | 0 | |
| 07/07/2026 |
12.45
|
0 | 12.45 | 12.45 | 12.45 | 0 | 0 | 0 | |
| 06/07/2026 |
12.45
|
0 | 12.45 | 12.45 | 12.45 | 0 | 0 | 0 | |
| 03/07/2026 |
12.45
|
0 | 12.45 | 12.45 | 12.45 | 0 | 0 | 0 | |
| 02/07/2026 |
12.45
|
1,100 | 11.60 | 12.45 | 11.60 | 0 | 0 | 0 | |
| 01/07/2026 |
12.45
|
900 | 12.45 | 12.45 | 12.45 | 0 | 0 | 0 | |
| 30/06/2026 |
12.49
|
100 | 12.49 | 12.49 | 12.49 | 0 | 0 | 0 | |
| 29/06/2026 |
12.40
|
300 | 12.49 | 12.49 | 11.64 | 0 | 0 | 0 | |
| 26/06/2026 |
12.22
|
300 | 11.64 | 12.22 | 11.64 | 0 | 0 | 0 | |
| 25/06/2026 |
12.36
|
100 | 12.36 | 12.36 | 12.36 | 0 | 0 | 0 | |
| 24/06/2026 |
12.27
|
700 | 11.51 | 12.31 | 11.51 | 0 | 0 | 0 | |
| 23/06/2026 |
12.36
|
0 | 12.36 | 12.36 | 12.36 | 0 | 0 | 0 | |
| 22/06/2026 |
12.36
|
400 | 12.58 | 12.58 | 11.64 | 0 | 0 | 0 | |
| 19/06/2026 |
12.45
|
6,100 | 11.64 | 12.45 | 11.64 | 0 | 0 | 0 | |
| 18/06/2026 |
12.45
|
0 | 12.45 | 12.45 | 12.45 | 0 | 0 | 0 | |
| 17/06/2026 |
12.45
|
0 | 12.45 | 12.45 | 12.45 | 0 | 0 | 0 | |
| 16/06/2026 |
12.45
|
0 | 12.45 | 12.45 | 12.45 | 0 | 0 | 0 | |
| 15/06/2026 |
12.45
|
0 | 12.45 | 12.45 | 12.45 | 0 | 0 | 0 | |
| 12/06/2026 |
12.45
|
100 | 12.45 | 12.45 | 12.45 | 0 | 0 | 0 | |
| 11/06/2026 |
12.27
|
8,600 | 11.78 | 12.49 | 11.78 | 0 | 0 | 0 | |
| 10/06/2026 |
12.63
|
0 | 12.63 | 12.63 | 12.63 | 0 | 0 | 0 | |
| 09/06/2026 |
12.63
|
0 | 12.63 | 12.63 | 12.63 | 0 | 0 | 0 | |
| 08/06/2026 |
12.63
|
0 | 12.63 | 12.63 | 12.63 | 0 | 0 | 0 | |
| 05/06/2026 |
12.63
|
0 | 12.63 | 12.63 | 12.63 | 0 | 0 | 0 | |
| 04/06/2026 |
12.63
|
0 | 12.63 | 12.63 | 12.63 | 0 | 0 | 0 | |
| 03/06/2026 |
12.63
|
300 | 12.45 | 12.63 | 12.45 | 0 | 0 | 0 | |