| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-22) |
0.30 | 2.24% | 16,000 | 0 | 0 |
12.80
14.95
13.75
|
|
2 tháng
(2026-08-24) |
-1.40 | -9.27% | 28,600 | -2,600 | 0.0 |
12.80
15.80
13.75
|
|
3 tháng
(2026-07-24) |
-0.45 | -3.18% | 39,400 | -2,300 | 0.0 |
12.80
15.80
13.75
|
|
6 tháng
(2026-04-28) |
-0.55 | -3.83% | 61,300 | -2,800 | 0.0 |
12.80
15.80
13.75
|
|
12 tháng
(2025-10-27) |
-2.50 | -15.41% | 195,600 | -1,600 | 0.0 |
12.80
16.33
13.75
|
|
24 tháng
(2024-11-01) |
-0.34 | -2.40% | 820,700 | -9,250 | -0.5 |
12.80
17.26
13.75
|
|
36 tháng
(2023-11-07) |
3.30 | 31.79% | 1,457,500 | -15,745 | -0.6 |
10.19
17.26
13.75
|
|
60 tháng
(2021-11-17) |
-4.41 | -24.34% | 2,615,000 | -2,715 | 0.4 |
8.84
19.33
13.75
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/10/2026 |
13.75
|
100 | 13.75 | 13.75 | 13.75 | 0 | 0 | 0 | |
| 22/10/2026 |
13.70
|
100 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 | |
| 21/10/2026 |
13.85
|
0 | 13.85 | 13.85 | 13.85 | 0 | 0 | 0 | |
| 20/10/2026 |
13.85
|
300 | 13 | 13.85 | 13 | 0 | 0 | 0 | |
| 19/10/2026 |
12.95
|
0 | 12.95 | 12.95 | 12.95 | 0 | 0 | 0 | |
| 16/10/2026 |
12.95
|
0 | 12.95 | 12.95 | 12.95 | 0 | 0 | 0 | |
| 15/10/2026 |
12.95
|
1,000 | 13.50 | 13.50 | 12.95 | 0 | 0 | 0 | |
| 14/10/2026 |
13.90
|
0 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 | |
| 13/10/2026 |
13.90
|
1,200 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 | |
| 12/10/2026 |
13
|
0 | 13 | 13 | 13 | 0 | 0 | 0 | |
| 09/10/2026 |
13
|
200 | 13 | 13 | 13 | 0 | 0 | 0 | |
| 08/10/2026 |
12.80
|
500 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 | |
| 07/10/2026 |
13.45
|
200 | 13.50 | 13.50 | 13.45 | 0 | 0 | 0 | |
| 06/10/2026 |
13.80
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 | |
| 05/10/2026 |
13.80
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 | |
| 02/10/2026 |
13.80
|
500 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 | |
| 01/10/2026 |
13.80
|
100 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 | |
| 30/09/2026 |
13
|
0 | 13 | 13 | 13 | 0 | 0 | 0 | |
| 29/09/2026 |
13
|
4,000 | 13.90 | 13.90 | 13 | 0 | 0 | 0 | |
| 28/09/2026 |
13.95
|
2,400 | 14 | 14 | 13.95 | 0 | 0 | 0 | |
| 25/09/2026 |
14.95
|
100 | 14.95 | 14.95 | 14.95 | 0 | 0 | 0 | |
| 24/09/2026 |
14.50
|
5,000 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
| 23/09/2026 |
14
|
200 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 22/09/2026 |
13.40
|
200 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 | |
| 21/09/2026 |
13.35
|
100 | 13.35 | 13.35 | 13.35 | 0 | 0 | 0 | |
| 18/09/2026 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 17/09/2026 |
14
|
800 | 15.75 | 15.75 | 13.85 | 0 | 0 | 0 | |
| 16/09/2026 |
14.75
|
4,300 | 14.60 | 14.75 | 14.60 | 0 | 500 | 0.0 | |
| 15/09/2026 |
13.80
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 | |
| 14/09/2026 |
13.80
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 | |
| 11/09/2026 |
13.80
|
600 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 | |
| 10/09/2026 |
13.80
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 | |
| 09/09/2026 |
13.80
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 | |
| 08/09/2026 |
13.80
|
1,300 | 14.15 | 14.15 | 13.80 | 0 | 0 | 0 | |
| 07/09/2026 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 04/09/2026 |
14
|
200 | 14.05 | 14.05 | 14 | 0 | 0 | 0 | |
| 03/09/2026 |
14.80
|
1,000 | 14.70 | 14.80 | 14.70 | 0 | 0 | 0 | |
| 28/08/2026 |
15.80
|
100 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 | |
| 27/08/2026: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
| 27/08/2026 |
15.80
|
200 | 15.80 | 15.80 | 15.80 | 0 | 100 | 0.0 | |
| 26/08/2026 |
15.10
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 | |
| 25/08/2026 |
15.10
|
2,000 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 | |
| 24/08/2026 |
15.10
|
2,000 | 15.10 | 15.10 | 15.10 | 0 | 2,000 | 0.0 | |
| 21/08/2026 |
14.25
|
500 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 | |
| 20/08/2026 |
14.25
|
500 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 | |
| 19/08/2026 |
15.19
|
5,000 | 15.19 | 15.19 | 15.19 | 0 | 0 | 0 | |
| 18/08/2026 |
15.29
|
0 | 15.29 | 15.29 | 15.29 | 0 | 0 | 0 | |
| 17/08/2026 |
15.29
|
200 | 15.38 | 15.38 | 15.29 | 0 | 0 | 0 | |
| 14/08/2026 |
15.29
|
300 | 15.29 | 15.29 | 15.29 | 0 | 0 | 0 | |
| 13/08/2026 |
15.29
|
0 | 15.29 | 15.29 | 15.29 | 0 | 0 | 0 | |
| 12/08/2026 |
15.29
|
0 | 15.29 | 15.29 | 15.29 | 0 | 0 | 0 | |
| 11/08/2026 |
15.29
|
2,400 | 15.29 | 15.29 | 15.29 | 400 | 0 | 0.0 | |
| 10/08/2026 |
15.29
|
500 | 15.29 | 15.29 | 15.19 | 0 | 0 | 0 | |
| 07/08/2026 |
14.34
|
100 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 | |
| 06/08/2026 |
14.34
|
200 | 14.29 | 14.34 | 14.29 | 0 | 100 | 0.0 | |
| 05/08/2026 |
13.82
|
0 | 13.82 | 13.82 | 13.82 | 0 | 0 | 0 | |
| 04/08/2026 |
13.82
|
0 | 13.82 | 13.82 | 13.82 | 0 | 0 | 0 | |
| 03/08/2026 |
13.82
|
0 | 13.82 | 13.82 | 13.82 | 0 | 0 | 0 | |
| 31/07/2026 |
13.82
|
300 | 13.82 | 13.82 | 13.82 | 0 | 0 | 0 | |
| 30/07/2026 |
14.25
|
0 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 | |
| 29/07/2026 |
14.25
|
500 | 13.77 | 14.25 | 13.77 | 0 | 0 | 0 | |
| 28/07/2026 |
13.53
|
100 | 13.53 | 13.53 | 13.53 | 0 | 0 | 0 | |
| 27/07/2026 |
14.15
|
100 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
| 24/07/2026 |
14.15
|
100 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
| 23/07/2026 |
14.25
|
0 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 | |
| 22/07/2026 |
14.25
|
100 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 | |
| 21/07/2026 |
14.25
|
0 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 | |
| 20/07/2026 |
14.25
|
0 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 | |
| 17/07/2026 |
14.25
|
0 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 | |
| 16/07/2026 |
14.25
|
0 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 | |
| 15/07/2026 |
14.25
|
0 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 | |
| 14/07/2026 |
14.25
|
400 | 13.44 | 14.25 | 13.34 | 0 | 0 | 0 | |
| 13/07/2026 |
13.77
|
100 | 13.77 | 13.77 | 13.77 | 0 | 0 | 0 | |
| 10/07/2026 |
13.77
|
0 | 13.77 | 13.77 | 13.77 | 0 | 0 | 0 | |
| 09/07/2026 |
13.77
|
200 | 13.82 | 13.82 | 13.77 | 0 | 0 | 0 | |
| 08/07/2026 |
13.77
|
200 | 14.10 | 14.10 | 13.77 | 0 | 0 | 0 | |
| 07/07/2026 |
14.15
|
200 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
| 06/07/2026 |
14.25
|
0 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 | |
| 03/07/2026 |
14.25
|
200 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 | |
| 02/07/2026 |
14.25
|
0 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 | |
| 01/07/2026 |
14.25
|
0 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 | |
| 30/06/2026 |
14.25
|
100 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 | |
| 29/06/2026 |
14.25
|
700 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 | |
| 26/06/2026 |
13.77
|
0 | 13.77 | 13.77 | 13.77 | 0 | 0 | 0 | |
| 25/06/2026 |
13.77
|
400 | 13.77 | 13.77 | 13.77 | 0 | 0 | 0 | |
| 24/06/2026 |
13.77
|
0 | 13.77 | 13.77 | 13.77 | 0 | 0 | 0 | |
| 23/06/2026 |
13.77
|
2,000 | 13.77 | 13.77 | 13.77 | 0 | 0 | 0 | |
| 22/06/2026 |
13.77
|
200 | 13.77 | 13.77 | 13.77 | 0 | 0 | 0 | |
| 19/06/2026 |
13.30
|
0 | 13.30 | 13.30 | 13.30 | 0 | 0 | 0 | |
| 18/06/2026 |
13.30
|
1,000 | 13.96 | 13.96 | 13.30 | 0 | 0 | 0 | |
| 17/06/2026 |
13.77
|
0 | 13.77 | 13.77 | 13.77 | 0 | 0 | 0 | |
| 16/06/2026 |
13.77
|
0 | 13.77 | 13.77 | 13.77 | 0 | 0 | 0 | |
| 15/06/2026 |
13.77
|
100 | 13.77 | 13.77 | 13.77 | 0 | 0 | 0 | |
| 12/06/2026 |
14.06
|
1,200 | 14.06 | 14.06 | 14.06 | 0 | 0 | 0 | |
| 11/06/2026 |
14.06
|
0 | 14.06 | 14.06 | 14.06 | 0 | 0 | 0 | |
| 10/06/2026 |
14.06
|
1,000 | 14.06 | 14.06 | 14.06 | 0 | 600 | 0.0 | |
| 09/06/2026 |
14.06
|
300 | 14.06 | 14.06 | 13.96 | 0 | 0 | 0 | |
| 08/06/2026 |
14.06
|
0 | 14.06 | 14.06 | 14.06 | 0 | 0 | 0 | |
| 05/06/2026 |
14.06
|
0 | 14.06 | 14.06 | 14.06 | 0 | 0 | 0 | |
| 04/06/2026 |
14.06
|
300 | 14.06 | 14.06 | 14.06 | 0 | 0 | 0 | |
| 03/06/2026 |
14.06
|
0 | 14.06 | 14.06 | 14.06 | 0 | 0 | 0 | |