| 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 | 0% | 29,400 | 0 | 0 |
13.10
14.30
13.70
|
|
2 tháng
(2026-08-10) |
0.10 | 0.72% | 40,500 | 0 | 0 |
12.80
14.30
13.70
|
|
3 tháng
(2026-07-10) |
-0.12 | -0.86% | 58,000 | 0 | 0 |
12.80
14.31
13.70
|
|
6 tháng
(2026-04-13) |
-1.70 | -10.84% | 166,700 | 0 | 0 |
12.80
15.79
13.70
|
|
12 tháng
(2025-10-13) |
-1.42 | -9.22% | 454,600 | 0 | 0 |
12.80
17.65
13.70
|
|
24 tháng
(2024-10-18) |
-3.68 | -20.82% | 1,519,854 | 0 | 0 |
12.41
23.58
13.70
|
|
36 tháng
(2023-10-24) |
1.31 | 10.29% | 2,349,848 | 0 | 0 |
10.66
24.55
13.70
|
|
60 tháng
(2021-11-03) |
5.20 | 59.07% | 3,695,431 | 3,500 | 0.0 |
8.36
24.55
13.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/10/2026 |
13.70
|
2,400 | 13.90 | 14.90 | 13.70 | 0 | 0 | 0 | |
| 22/10/2026 |
13.90
|
0 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 | |
| 21/10/2026 |
13.90
|
16,900 | 13.20 | 13.90 | 13 | 0 | 0 | 0 | |
| 20/10/2026 |
14.40
|
3,400 | 13 | 14.40 | 13 | 0 | 0 | 0 | |
| 19/10/2026 |
14.40
|
1,600 | 12.90 | 14.40 | 12.90 | 0 | 0 | 0 | |
| 16/10/2026 |
13.90
|
400 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 | |
| 15/10/2026 |
13.80
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 | |
| 14/10/2026 |
13.80
|
1,100 | 13 | 13.80 | 13 | 0 | 0 | 0 | |
| 13/10/2026 |
12.90
|
100 | 12.90 | 12.90 | 12.90 | 0 | 0 | 0 | |
| 12/10/2026 |
14
|
800 | 14 | 14 | 12.90 | 0 | 0 | 0 | |
| 09/10/2026 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 08/10/2026 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 07/10/2026 |
14
|
500 | 13.50 | 14 | 13.50 | 0 | 0 | 0 | |
| 06/10/2026 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 05/10/2026 |
14
|
1,100 | 13.50 | 14 | 13.20 | 0 | 0 | 0 | |
| 02/10/2026 |
14.30
|
700 | 13.20 | 14.30 | 13.20 | 0 | 0 | 0 | |
| 01/10/2026 |
14.30
|
1,000 | 13.50 | 14.30 | 13.50 | 0 | 0 | 0 | |
| 30/09/2026 |
13.70
|
0 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 | |
| 29/09/2026 |
13.70
|
5,000 | 13.50 | 13.70 | 13.50 | 0 | 0 | 0 | |
| 28/09/2026 |
13.60
|
3,800 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 | |
| 25/09/2026 |
13.50
|
600 | 14 | 14.40 | 13.50 | 0 | 0 | 0 | |
| 24/09/2026 |
13.40
|
0 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 | |
| 23/09/2026 |
13.40
|
300 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 | |
| 22/09/2026 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 21/09/2026 |
14
|
3,000 | 13.30 | 14 | 13.30 | 0 | 0 | 0 | |
| 18/09/2026 |
13.90
|
500 | 13.20 | 13.90 | 13.20 | 0 | 0 | 0 | |
| 17/09/2026 |
13.10
|
0 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 | |
| 16/09/2026 |
13.10
|
200 | 13.20 | 13.20 | 13.10 | 0 | 0 | 0 | |
| 15/09/2026 |
13.90
|
200 | 13 | 13.90 | 13 | 0 | 0 | 0 | |
| 14/09/2026 |
13.90
|
2,300 | 12.90 | 13.90 | 12.90 | 0 | 0 | 0 | |
| 11/09/2026 |
13.90
|
300 | 12.90 | 13.90 | 12.90 | 0 | 0 | 0 | |
| 10/09/2026 |
13.90
|
0 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 | |
| 09/09/2026 |
13.90
|
9,600 | 13.10 | 13.90 | 13.10 | 0 | 0 | 0 | |
| 08/09/2026 |
14
|
300 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 07/09/2026 |
13.90
|
0 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 | |
| 04/09/2026 |
13.90
|
200 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 | |
| 03/09/2026 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 28/08/2026 |
14
|
800 | 13.50 | 14 | 13.50 | 0 | 0 | 0 | |
| 27/08/2026 |
13.40
|
0 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 | |
| 26/08/2026 |
13.40
|
1,100 | 13.40 | 13.40 | 13.30 | 0 | 0 | 0 | |
| 25/08/2026 |
13.40
|
4,600 | 13.90 | 13.90 | 12.90 | 0 | 0 | 0 | |
| 24/08/2026 |
12.80
|
400 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 | |
| 21/08/2026 |
14
|
200 | 13.80 | 14 | 13.80 | 0 | 0 | 0 | |
| 20/08/2026 |
13.90
|
200 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 | |
| 19/08/2026 |
13.80
|
600 | 13.20 | 13.80 | 13.20 | 0 | 0 | 0 | |
| 18/08/2026 |
14
|
100 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 17/08/2026 |
13.80
|
1,000 | 13.90 | 13.90 | 13 | 0 | 0 | 0 | |
| 14/08/2026 |
14.20
|
0 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 | |
| 13/08/2026 |
14.20
|
300 | 13 | 14.20 | 13 | 0 | 0 | 0 | |
| 12/08/2026 |
13.80
|
100 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 | |
| 11/08/2026 |
13.70
|
200 | 13 | 13.70 | 13 | 0 | 0 | 0 | |
| 10/08/2026 |
13.90
|
1,300 | 12.70 | 14 | 12.70 | 0 | 0 | 0 | |
| 07/08/2026 |
14.10
|
100 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 | |
| 06/08/2026 |
13.80
|
200 | 12.80 | 13.80 | 12.80 | 0 | 0 | 0 | |
| 05/08/2026 |
14
|
900 | 12.80 | 14 | 12.80 | 0 | 0 | 0 | |
| 04/08/2026 |
14.20
|
200 | 12.90 | 14.20 | 12.90 | 0 | 0 | 0 | |
| 03/08/2026 |
14.20
|
300 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 | |
| 31/07/2026 |
13.90
|
400 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 | |
| 30/07/2026 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 29/07/2026 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 28/07/2026 |
14
|
300 | 12.80 | 14 | 12.80 | 0 | 0 | 0 | |
| 27/07/2026 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 24/07/2026 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 23/07/2026 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 22/07/2026 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 21/07/2026: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 21/07/2026 |
14
|
500 | 14.10 | 14.10 | 14 | 0 | 0 | 0 | |
| 20/07/2026 |
13.10
|
3,500 | 13.94 | 14.03 | 13.10 | 0 | 0 | 0 | |
| 17/07/2026 |
14.12
|
300 | 14.21 | 14.21 | 14.12 | 0 | 0 | 0 | |
| 16/07/2026 |
14.31
|
2,600 | 14.68 | 14.68 | 14.03 | 0 | 0 | 0 | |
| 15/07/2026 |
14.03
|
1,200 | 14.49 | 14.49 | 13.66 | 0 | 0 | 0 | |
| 14/07/2026 |
14.21
|
100 | 14.21 | 14.21 | 14.21 | 0 | 0 | 0 | |
| 13/07/2026 |
14.21
|
1,100 | 14.31 | 14.31 | 14.21 | 0 | 0 | 0 | |
| 10/07/2026 |
14.12
|
5,800 | 14.12 | 14.21 | 13.56 | 0 | 0 | 0 | |
| 09/07/2026 |
14.31
|
700 | 14.49 | 14.49 | 14.03 | 0 | 0 | 0 | |
| 08/07/2026 |
14.21
|
6,300 | 14.40 | 14.40 | 13.94 | 0 | 0 | 0 | |
| 07/07/2026 |
13.75
|
500 | 14.68 | 14.68 | 13.75 | 0 | 0 | 0 | |
| 06/07/2026 |
13.66
|
700 | 14.03 | 14.03 | 13.66 | 0 | 0 | 0 | |
| 03/07/2026 |
14.59
|
2,100 | 14.03 | 14.59 | 14.03 | 0 | 0 | 0 | |
| 02/07/2026 |
15.42
|
800 | 15.33 | 15.42 | 15.33 | 0 | 0 | 0 | |
| 01/07/2026 |
14.49
|
11,100 | 14.68 | 14.68 | 13.84 | 0 | 0 | 0 | |
| 30/06/2026 |
14.21
|
2,400 | 14.68 | 14.68 | 14.03 | 0 | 0 | 0 | |
| 29/06/2026 |
14.21
|
4,600 | 14.21 | 14.21 | 13.94 | 0 | 0 | 0 | |
| 26/06/2026 |
14.31
|
1,300 | 13.84 | 14.31 | 13.84 | 0 | 0 | 0 | |
| 25/06/2026 |
13.84
|
200 | 14.21 | 14.21 | 13.84 | 0 | 0 | 0 | |
| 24/06/2026 |
14.21
|
1,300 | 13.94 | 14.21 | 13.75 | 0 | 0 | 0 | |
| 23/06/2026 |
14.21
|
700 | 13.56 | 14.21 | 13.56 | 0 | 0 | 0 | |
| 22/06/2026 |
14.49
|
300 | 14.49 | 14.49 | 14.49 | 0 | 0 | 0 | |
| 19/06/2026 |
14.40
|
1,000 | 14.03 | 14.49 | 13.94 | 0 | 0 | 0 | |
| 18/06/2026 |
13.94
|
1,100 | 13.94 | 14.77 | 13.94 | 0 | 0 | 0 | |
| 17/06/2026 |
14.49
|
0 | 14.49 | 14.49 | 14.49 | 0 | 0 | 0 | |
| 16/06/2026 |
14.49
|
0 | 14.49 | 14.49 | 14.49 | 0 | 0 | 0 | |
| 15/06/2026 |
14.49
|
6,100 | 14.03 | 14.49 | 14.03 | 0 | 0 | 0 | |
| 12/06/2026 |
14.21
|
3,100 | 14.03 | 14.21 | 14.03 | 0 | 0 | 0 | |
| 11/06/2026 |
14.12
|
200 | 14.12 | 14.12 | 14.12 | 0 | 0 | 0 | |
| 10/06/2026 |
14.49
|
0 | 14.49 | 14.49 | 14.49 | 0 | 0 | 0 | |
| 09/06/2026 |
14.49
|
400 | 14.03 | 14.49 | 13.84 | 0 | 0 | 0 | |
| 08/06/2026 |
14.68
|
1,900 | 14.03 | 14.68 | 14.03 | 0 | 0 | 0 | |
| 05/06/2026 |
14.49
|
500 | 14.49 | 14.49 | 14.49 | 0 | 0 | 0 | |
| 04/06/2026 |
14.49
|
200 | 14.03 | 14.49 | 14.03 | 0 | 0 | 0 | |
| 03/06/2026 |
14.68
|
3,000 | 14.03 | 14.68 | 13.94 | 0 | 0 | 0 | |