| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-04) |
-0.40 | -2.78% | 12,800 | 400 | 0.0 |
13.70
14.40
13.90
|
|
2 tháng
(2026-08-05) |
-0.60 | -4.11% | 17,200 | 500 | 0.0 |
13.50
14.90
13.90
|
|
3 tháng
(2026-07-06) |
-1.20 | -7.89% | 29,400 | 5,400 | 0.1 |
13.50
15.20
13.90
|
|
6 tháng
(2026-04-07) |
0.24 | 1.77% | 143,000 | 43,100 | 0.7 |
13.42
15.90
13.90
|
|
12 tháng
(2025-10-09) |
0.33 | 2.40% | 358,800 | 54,500 | 0.9 |
12.99
15.90
13.90
|
|
24 tháng
(2024-10-14) |
-0.07 | -0.52% | 1,579,075 | -3,500 | -0.2 |
10.92
16.30
13.90
|
|
36 tháng
(2023-10-20) |
4.36 | 45.30% | 2,168,280 | 59,470 | 0.9 |
8.17
16.30
13.90
|
|
60 tháng
(2021-11-01) |
8.66 | 162.21% | 4,625,699 | 124,270 | 1.3 |
5.34
16.30
13.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/10/2026 |
13.90
|
0 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 | |
| 22/10/2026 |
13.90
|
2,100 | 13.50 | 13.90 | 13.40 | 0 | 0 | 0 | |
| 21/10/2026 |
13.90
|
200 | 13.70 | 13.90 | 13.70 | 0 | 0 | 0 | |
| 20/10/2026 |
13.70
|
1,000 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 | |
| 19/10/2026 |
13.80
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 | |
| 16/10/2026 |
13.80
|
1,400 | 13.60 | 13.80 | 13.60 | 0 | 0 | 0 | |
| 15/10/2026 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 14/10/2026 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 13/10/2026 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 12/10/2026 |
14
|
0 | 14 | 14 | 14 | 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
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 06/10/2026 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 05/10/2026 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 02/10/2026 |
14
|
600 | 13.80 | 14 | 13.80 | 0 | 0 | 0 | |
| 01/10/2026 |
13.80
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 | |
| 30/09/2026 |
13.80
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 | |
| 29/09/2026 |
13.80
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 | |
| 28/09/2026 |
13.80
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 | |
| 25/09/2026 |
13.80
|
2,600 | 13.90 | 13.90 | 13.80 | 0 | 0 | 0 | |
| 24/09/2026 |
13.80
|
100 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 | |
| 23/09/2026 |
13.90
|
300 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 | |
| 22/09/2026 |
13.90
|
0 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 | |
| 21/09/2026 |
13.90
|
200 | 13.80 | 13.90 | 13.80 | 0 | 0 | 0 | |
| 18/09/2026 |
13.90
|
1,200 | 14 | 14 | 13.90 | 200 | 0 | 0.0 | |
| 17/09/2026 |
14.20
|
100 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 | |
| 16/09/2026 |
14.20
|
500 | 13.60 | 14.20 | 13.60 | 0 | 0 | 0 | |
| 15/09/2026 |
14.20
|
2,100 | 13.60 | 14.20 | 13.60 | 0 | 0 | 0 | |
| 14/09/2026 |
14.20
|
0 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 | |
| 11/09/2026 |
14.20
|
1,600 | 13.50 | 14.20 | 13.50 | 0 | 0 | 0 | |
| 10/09/2026 |
14.20
|
100 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 | |
| 09/09/2026 |
13.70
|
600 | 14.50 | 14.50 | 13.70 | 100 | 0 | 0.0 | |
| 08/09/2026 |
13.80
|
2,700 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 | |
| 07/09/2026 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 | |
| 04/09/2026 |
14.40
|
100 | 14.40 | 14.40 | 14.40 | 100 | 0 | 0.0 | |
| 03/09/2026 |
14.20
|
400 | 14 | 14.20 | 14 | 300 | 0 | 0.0 | |
| 28/08/2026 |
14.20
|
200 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 | |
| 27/08/2026 |
14.10
|
0 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 | |
| 26/08/2026 |
14.10
|
200 | 13.60 | 14.10 | 13.60 | 0 | 0 | 0 | |
| 25/08/2026 |
14.10
|
400 | 14.10 | 14.10 | 14.10 | 0 | 400 | 0.0 | |
| 24/08/2026 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 | |
| 21/08/2026 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 | |
| 20/08/2026 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 | |
| 19/08/2026 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 | |
| 18/08/2026 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 | |
| 17/08/2026 |
14.40
|
200 | 14.40 | 14.40 | 14.40 | 200 | 0 | 0.0 | |
| 14/08/2026 |
13.50
|
100 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
| 13/08/2026 |
14.20
|
0 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 | |
| 12/08/2026 |
14.20
|
0 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 | |
| 11/08/2026 |
14.20
|
100 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 | |
| 10/08/2026 |
14.40
|
200 | 13.70 | 14.40 | 13.70 | 0 | 0 | 0 | |
| 07/08/2026 |
14.60
|
1,900 | 14 | 14.60 | 13.60 | 0 | 0 | 0 | |
| 06/08/2026 |
14.90
|
300 | 14 | 14.90 | 14 | 0 | 0 | 0 | |
| 05/08/2026 |
14.60
|
400 | 13.70 | 14.60 | 13.60 | 0 | 0 | 0 | |
| 04/08/2026 |
14.90
|
3,400 | 14.80 | 15.20 | 14.70 | 0 | 100 | 0.0 | |
| 03/08/2026 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 | |
| 31/07/2026 |
14.40
|
300 | 14.60 | 14.60 | 13.60 | 0 | 0 | 0 | |
| 30/07/2026 |
14.70
|
800 | 14 | 14.70 | 14 | 0 | 0 | 0 | |
| 29/07/2026 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
| 28/07/2026 |
14.70
|
100 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
| 27/07/2026 |
14.80
|
400 | 14.80 | 14.80 | 14.40 | 0 | 0 | 0 | |
| 24/07/2026 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 | |
| 23/07/2026 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 | |
| 22/07/2026 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 | |
| 21/07/2026 |
15
|
2,000 | 15 | 15 | 15 | 2,000 | 0 | 0.0 | |
| 20/07/2026 |
15
|
1,700 | 15 | 15 | 15 | 1,700 | 0 | 0.0 | |
| 17/07/2026 |
15
|
1,000 | 14.40 | 15 | 14.40 | 0 | 0 | 0 | |
| 16/07/2026 |
15.10
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 | |
| 15/07/2026 |
15.10
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 | |
| 14/07/2026 |
15.10
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 | |
| 13/07/2026 |
15.10
|
300 | 14.90 | 15.10 | 14.90 | 300 | 0 | 0.0 | |
| 10/07/2026 |
14.90
|
0 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 | |
| 09/07/2026 |
14.90
|
1,900 | 14.50 | 14.90 | 14.40 | 1,000 | 0 | 0.0 | |
| 08/07/2026 |
15.10
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 | |
| 07/07/2026 |
15.10
|
300 | 14.50 | 15.10 | 14.40 | 0 | 0 | 0 | |
| 06/07/2026 |
15.20
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 | |
| 03/07/2026 |
15.20
|
100 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 | |
| 02/07/2026 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 | |
| 01/07/2026 |
15.20
|
100 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 | |
| 30/06/2026 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
| 29/06/2026 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
| 26/06/2026 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
| 25/06/2026 |
15.50
|
200 | 15.50 | 15.50 | 15.50 | 200 | 0 | 0.0 | |
| 24/06/2026 |
14.20
|
1,000 | 14.20 | 14.20 | 14.20 | 300 | 0 | 0.0 | |
| 23/06/2026 |
15.10
|
1,400 | 14.50 | 15.10 | 14.10 | 0 | 0 | 0 | |
| 22/06/2026 |
15.10
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 | |
| 19/06/2026 |
15.10
|
1,000 | 15.10 | 15.10 | 14.20 | 400 | 0 | 0.0 | |
| 18/06/2026 |
14.20
|
2,500 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 | |
| 17/06/2026 |
15.10
|
5,500 | 15.40 | 15.40 | 14.10 | 0 | 0 | 0 | |
| 16/06/2026: Cổ tức tiền mặt tỉ lệ: 7% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/13 (Volume + 13%, Ratio=0.13) | |||||||||
| 16/06/2026 |
15.40
|
1,700 | 14.70 | 15.40 | 14.70 | 0 | 0 | 0 | |
| 15/06/2026 |
14.69
|
8,000 | 14.61 | 14.69 | 14.52 | 500 | 0 | 0.0 | |
| 12/06/2026 |
14.61
|
900 | 14.52 | 14.61 | 14.35 | 100 | 0 | 0.0 | |
| 11/06/2026 |
14.52
|
1,200 | 14.52 | 14.52 | 14.52 | 0 | 0 | 0 | |
| 10/06/2026 |
14.52
|
800 | 14.35 | 14.52 | 14.10 | 600 | 0 | 0.0 | |
| 09/06/2026 |
14.69
|
2,700 | 14.35 | 14.69 | 14.27 | 2,700 | 0 | 0.0 | |
| 08/06/2026 |
14.35
|
2,000 | 14.10 | 14.35 | 14.01 | 0 | 0 | 0 | |
| 05/06/2026 |
14.01
|
3,800 | 14.18 | 14.44 | 14.01 | 2,300 | 0 | 0.0 | |
| 04/06/2026 |
14.27
|
3,000 | 14.35 | 14.35 | 14.01 | 400 | 0 | 0.0 | |
| 03/06/2026 |
14.35
|
10,900 | 14.27 | 14.35 | 13.84 | 10,200 | 0 | 0.2 | |