| 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) |
-0.85 | -5.28% | 22,500 | 0 | 0 |
13.90
16.05
13.90
|
|
2 tháng
(2026-08-05) |
-0.07 | -0.48% | 29,600 | 0 | 0 |
13.90
16.05
13.90
|
|
3 tháng
(2026-07-06) |
-0.17 | -1.11% | 32,000 | 0 | 0 |
13.90
16.05
13.90
|
|
6 tháng
(2026-04-07) |
-0.75 | -4.70% | 127,100 | 0 | 0 |
13.90
16.82
13.90
|
|
12 tháng
(2025-10-09) |
-1.23 | -7.51% | 412,600 | -100 | 0.0 |
13.90
18.08
13.90
|
|
24 tháng
(2024-10-14) |
4.38 | 40.44% | 3,021,981 | -8,900 | -0.1 |
9.72
18.08
13.90
|
|
36 tháng
(2023-10-20) |
5.61 | 58.46% | 5,489,247 | 1,500 | 0.0 |
9.17
18.08
13.90
|
|
60 tháng
(2021-11-01) |
1.77 | 13.14% | 16,864,983 | 15,000 | 0.2 |
9.17
21.26
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
|
200 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 | |
| 22/10/2026 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 21/10/2026 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 20/10/2026 |
14
|
300 | 13.90 | 14 | 13.90 | 0 | 0 | 0 | |
| 19/10/2026 |
13
|
7,100 | 13.50 | 13.50 | 12.50 | 0 | 0 | 0 | |
| 16/10/2026 |
13.50
|
1,000 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
| 15/10/2026 |
14.60
|
200 | 13.20 | 14.60 | 13.20 | 0 | 0 | 0 | |
| 14/10/2026 |
14.60
|
100 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 | |
| 13/10/2026 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
| 12/10/2026 |
14.70
|
200 | 13.70 | 14.70 | 13.70 | 0 | 0 | 0 | |
| 09/10/2026 |
14.80
|
0 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 | |
| 08/10/2026 |
14.80
|
100 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 | |
| 07/10/2026 |
15
|
200 | 15.10 | 15.10 | 15 | 0 | 0 | 0 | |
| 06/10/2026 |
15.20
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 | |
| 05/10/2026 |
15.20
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 | |
| 02/10/2026 |
15.20
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 | |
| 01/10/2026 |
15.20
|
100 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 | |
| 30/09/2026 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
| 29/09/2026 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
| 28/09/2026 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
| 25/09/2026 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
| 24/09/2026 |
14.50
|
800 | 14.80 | 14.80 | 13.60 | 0 | 0 | 0 | |
| 23/09/2026 |
15
|
100 | 15 | 15 | 15 | 0 | 0 | 0 | |
| 22/09/2026 |
15.30
|
100 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 | |
| 21/09/2026 |
14.10
|
1,300 | 15.30 | 15.30 | 14.10 | 0 | 0 | 0 | |
| 18/09/2026 |
15.60
|
100 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 | |
| 17/09/2026 |
14.50
|
100 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
| 16/09/2026 |
14.50
|
200 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
| 15/09/2026 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
| 14/09/2026: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 14/09/2026 |
14.50
|
500 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
| 11/09/2026 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
| 10/09/2026 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
| 09/09/2026 |
14.50
|
500 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
| 08/09/2026 |
14.50
|
18,700 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
| 07/09/2026 |
16.05
|
0 | 16.05 | 16.05 | 16.05 | 0 | 0 | 0 | |
| 04/09/2026 |
16.05
|
0 | 16.05 | 16.05 | 16.05 | 0 | 0 | 0 | |
| 03/09/2026 |
16.05
|
1,600 | 16.14 | 16.14 | 14.40 | 0 | 0 | 0 | |
| 28/08/2026 |
15.18
|
100 | 15.18 | 15.18 | 15.18 | 0 | 0 | 0 | |
| 27/08/2026 |
14.98
|
0 | 14.98 | 14.98 | 14.98 | 0 | 0 | 0 | |
| 26/08/2026 |
14.98
|
100 | 14.98 | 14.98 | 14.98 | 0 | 0 | 0 | |
| 25/08/2026 |
15.08
|
0 | 15.08 | 15.08 | 15.08 | 0 | 0 | 0 | |
| 24/08/2026 |
15.08
|
0 | 15.08 | 15.08 | 15.08 | 0 | 0 | 0 | |
| 21/08/2026 |
15.08
|
0 | 15.08 | 15.08 | 15.08 | 0 | 0 | 0 | |
| 20/08/2026 |
15.08
|
0 | 15.08 | 15.08 | 15.08 | 0 | 0 | 0 | |
| 19/08/2026 |
15.08
|
900 | 15.08 | 15.08 | 15.08 | 0 | 0 | 0 | |
| 18/08/2026 |
15.18
|
0 | 15.18 | 15.18 | 15.18 | 0 | 0 | 0 | |
| 17/08/2026 |
15.18
|
0 | 15.18 | 15.18 | 15.18 | 0 | 0 | 0 | |
| 14/08/2026 |
15.18
|
0 | 15.18 | 15.18 | 15.18 | 0 | 0 | 0 | |
| 13/08/2026 |
15.18
|
0 | 15.18 | 15.18 | 15.18 | 0 | 0 | 0 | |
| 12/08/2026 |
15.18
|
0 | 15.18 | 15.18 | 15.18 | 0 | 0 | 0 | |
| 11/08/2026 |
15.18
|
1,700 | 15.27 | 15.27 | 15.18 | 0 | 0 | 0 | |
| 10/08/2026 |
15.27
|
1,700 | 14.79 | 15.27 | 14.79 | 0 | 0 | 0 | |
| 07/08/2026 |
15.27
|
0 | 15.27 | 15.27 | 15.27 | 0 | 0 | 0 | |
| 06/08/2026 |
15.27
|
0 | 15.27 | 15.27 | 15.27 | 0 | 0 | 0 | |
| 05/08/2026 |
15.27
|
1,000 | 15.27 | 15.27 | 15.27 | 0 | 0 | 0 | |
| 04/08/2026 |
15.18
|
0 | 15.18 | 15.18 | 15.18 | 0 | 0 | 0 | |
| 03/08/2026 |
15.18
|
0 | 15.18 | 15.18 | 15.18 | 0 | 0 | 0 | |
| 31/07/2026 |
15.18
|
0 | 15.18 | 15.18 | 15.18 | 0 | 0 | 0 | |
| 30/07/2026 |
15.18
|
100 | 15.18 | 15.18 | 15.18 | 0 | 0 | 0 | |
| 29/07/2026 |
14.50
|
100 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
| 28/07/2026 |
14.60
|
200 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 | |
| 27/07/2026 |
14.60
|
0 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 | |
| 24/07/2026 |
14.60
|
0 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 | |
| 23/07/2026 |
14.60
|
0 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 | |
| 22/07/2026 |
14.60
|
0 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 | |
| 21/07/2026 |
14.60
|
0 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 | |
| 20/07/2026 |
14.60
|
100 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 | |
| 17/07/2026 |
14.89
|
100 | 14.89 | 14.89 | 14.89 | 0 | 0 | 0 | |
| 16/07/2026 |
14.89
|
500 | 13.82 | 14.89 | 13.82 | 0 | 0 | 0 | |
| 15/07/2026 |
15.27
|
200 | 13.53 | 15.27 | 13.53 | 0 | 0 | 0 | |
| 14/07/2026 |
14.98
|
0 | 14.98 | 14.98 | 14.98 | 0 | 0 | 0 | |
| 13/07/2026 |
14.98
|
100 | 14.98 | 14.98 | 14.98 | 0 | 0 | 0 | |
| 10/07/2026 |
15.37
|
0 | 15.37 | 15.37 | 15.37 | 0 | 0 | 0 | |
| 09/07/2026 |
15.37
|
0 | 15.37 | 15.37 | 15.37 | 0 | 0 | 0 | |
| 08/07/2026 |
15.37
|
900 | 14.50 | 15.37 | 14.50 | 0 | 0 | 0 | |
| 07/07/2026 |
15.37
|
0 | 15.37 | 15.37 | 15.37 | 0 | 0 | 0 | |
| 06/07/2026 |
15.37
|
100 | 15.37 | 15.37 | 15.37 | 0 | 0 | 0 | |
| 03/07/2026 |
15.56
|
100 | 15.56 | 15.56 | 15.56 | 0 | 0 | 0 | |
| 02/07/2026 |
16.24
|
0 | 16.24 | 16.24 | 16.24 | 0 | 0 | 0 | |
| 01/07/2026 |
15.66
|
0 | 15.66 | 15.66 | 15.66 | 0 | 0 | 0 | |
| 30/06/2026 |
15.66
|
2,000 | 15.66 | 15.66 | 15.66 | 0 | 0 | 0 | |
| 29/06/2026 |
15.66
|
0 | 15.66 | 15.66 | 15.66 | 0 | 0 | 0 | |
| 26/06/2026 |
15.66
|
0 | 15.66 | 15.66 | 15.66 | 0 | 0 | 0 | |
| 25/06/2026 |
15.66
|
1,200 | 15.95 | 15.95 | 15.66 | 0 | 0 | 0 | |
| 24/06/2026 |
15.56
|
0 | 15.56 | 15.56 | 15.56 | 0 | 0 | 0 | |
| 23/06/2026 |
15.56
|
300 | 14.69 | 15.56 | 14.69 | 0 | 0 | 0 | |
| 22/06/2026 |
15.27
|
0 | 15.27 | 15.27 | 15.27 | 0 | 0 | 0 | |
| 19/06/2026 |
15.27
|
0 | 15.27 | 15.27 | 15.27 | 0 | 0 | 0 | |
| 18/06/2026 |
15.27
|
700 | 15.27 | 15.27 | 15.27 | 0 | 0 | 0 | |
| 17/06/2026 |
14.79
|
100 | 14.79 | 14.79 | 14.79 | 0 | 0 | 0 | |
| 16/06/2026 |
14.02
|
600 | 15.76 | 15.76 | 14.02 | 0 | 0 | 0 | |
| 15/06/2026 |
15.08
|
100 | 15.08 | 15.08 | 15.08 | 0 | 0 | 0 | |
| 12/06/2026 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
| 11/06/2026 |
14.50
|
100 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
| 10/06/2026 |
14.11
|
100 | 14.11 | 14.11 | 14.11 | 0 | 0 | 0 | |
| 09/06/2026 |
15.56
|
2,000 | 14.40 | 15.56 | 14.31 | 0 | 0 | 0 | |
| 08/06/2026 |
15.76
|
0 | 15.76 | 15.76 | 15.76 | 0 | 0 | 0 | |
| 05/06/2026 |
15.76
|
0 | 15.76 | 15.76 | 15.76 | 0 | 0 | 0 | |
| 04/06/2026 |
15.76
|
100 | 15.76 | 15.76 | 15.76 | 0 | 0 | 0 | |
| 03/06/2026 |
15.47
|
0 | 15.47 | 15.47 | 15.47 | 0 | 0 | 0 | |