| 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) |
-0.50 | -3.57% | 19,200 | 0 | 0 |
13.50
14
13.50
|
|
2 tháng
(2026-08-05) |
0 | 0% | 35,900 | 0 | 0 |
13.50
15.50
13.50
|
|
3 tháng
(2026-07-06) |
-1.48 | -9.86% | 63,800 | 0 | 0 |
12
15.50
13.50
|
|
6 tháng
(2026-04-07) |
-1.86 | -12.11% | 834,800 | 0 | 0 |
12
20.06
13.50
|
|
12 tháng
(2025-10-09) |
-3.59 | -21% | 1,098,100 | 0 | 0 |
12
20.06
13.50
|
|
24 tháng
(2024-10-14) |
-10.31 | -43.31% | 2,679,751 | 0 | 0 |
12
26.23
13.50
|
|
36 tháng
(2023-10-20) |
1.46 | 12.15% | 8,750,185 | 0 | 0 |
7.44
26.23
13.50
|
|
60 tháng
(2021-11-01) |
-11.23 | -45.41% | 49,487,428 | 8,000 | 0.2 |
7.44
29
13.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/10/2026 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
| 22/10/2026 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
| 21/10/2026 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
| 20/10/2026 |
13.50
|
600 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
| 19/10/2026 |
13.30
|
0 | 13.30 | 13.30 | 13.30 | 0 | 0 | 0 | |
| 16/10/2026 |
13.30
|
200 | 13.30 | 13.30 | 13.30 | 0 | 0 | 0 | |
| 15/10/2026 |
13.30
|
400 | 13.30 | 13.30 | 13.30 | 0 | 0 | 0 | |
| 14/10/2026 |
13.30
|
600 | 13.30 | 13.30 | 13.30 | 0 | 0 | 0 | |
| 13/10/2026 |
13.30
|
0 | 13.30 | 13.30 | 13.30 | 0 | 0 | 0 | |
| 12/10/2026 |
13.30
|
600 | 13.30 | 13.30 | 13.30 | 0 | 0 | 0 | |
| 09/10/2026 |
13.30
|
0 | 13.30 | 13.30 | 13.30 | 0 | 0 | 0 | |
| 08/10/2026 |
13.30
|
600 | 13.30 | 13.30 | 13.30 | 0 | 0 | 0 | |
| 07/10/2026 |
13
|
1,600 | 13 | 13 | 13 | 0 | 0 | 0 | |
| 06/10/2026 |
12.60
|
0 | 12.60 | 12.60 | 12.60 | 0 | 0 | 0 | |
| 05/10/2026 |
12.90
|
2,800 | 12.60 | 12.90 | 12.60 | 0 | 0 | 0 | |
| 02/10/2026 |
13.50
|
100 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
| 01/10/2026 |
13.50
|
2,900 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
| 30/09/2026 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
| 29/09/2026 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
| 28/09/2026 |
13.70
|
1,100 | 13.50 | 13.70 | 13.50 | 0 | 0 | 0 | |
| 25/09/2026 |
13.60
|
1,000 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 | |
| 24/09/2026 |
13.70
|
0 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 | |
| 23/09/2026 |
13.70
|
200 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 | |
| 22/09/2026 |
13.80
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 | |
| 21/09/2026 |
13.80
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 | |
| 18/09/2026 |
14
|
400 | 13.60 | 14 | 13.60 | 0 | 0 | 0 | |
| 17/09/2026 |
13.60
|
200 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 | |
| 16/09/2026 |
13.60
|
100 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 | |
| 15/09/2026 |
14
|
200 | 13.70 | 14 | 13.70 | 0 | 0 | 0 | |
| 14/09/2026 |
13.60
|
1,800 | 14.90 | 14.90 | 13.60 | 0 | 0 | 0 | |
| 11/09/2026 |
13.70
|
0 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 | |
| 10/09/2026 |
13.60
|
2,400 | 13.80 | 13.80 | 13.60 | 0 | 0 | 0 | |
| 09/09/2026 |
13.80
|
2,200 | 13.80 | 14 | 13.80 | 0 | 0 | 0 | |
| 08/09/2026 |
14
|
1,300 | 13.90 | 14 | 13.90 | 0 | 0 | 0 | |
| 07/09/2026 |
14
|
5,000 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 04/09/2026 |
14
|
300 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 03/09/2026 |
15.50
|
500 | 14.70 | 15.50 | 14.70 | 0 | 0 | 0 | |
| 28/08/2026 |
14
|
800 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 27/08/2026 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 26/08/2026 |
14
|
800 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 25/08/2026 |
14
|
800 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 24/08/2026 |
14
|
2,400 | 13.90 | 14 | 13.90 | 0 | 0 | 0 | |
| 21/08/2026 |
13.80
|
3,200 | 14.10 | 14.10 | 13.80 | 0 | 0 | 0 | |
| 20/08/2026 |
14.20
|
0 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 | |
| 19/08/2026 |
14.20
|
0 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 | |
| 18/08/2026 |
14.20
|
100 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 | |
| 17/08/2026 |
14.20
|
0 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 | |
| 14/08/2026 |
14.20
|
200 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 | |
| 13/08/2026 |
13.80
|
900 | 14 | 14.30 | 13.80 | 0 | 0 | 0 | |
| 12/08/2026 |
14.30
|
300 | 14 | 14.30 | 14 | 0 | 0 | 0 | |
| 11/08/2026 |
14
|
300 | 14.20 | 14.20 | 14 | 0 | 0 | 0 | |
| 10/08/2026 |
13.50
|
3,200 | 14.30 | 14.30 | 13.50 | 0 | 0 | 0 | |
| 07/08/2026 |
14.50
|
100 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
| 06/08/2026 |
13.90
|
1,700 | 14.50 | 14.60 | 13.40 | 0 | 0 | 0 | |
| 05/08/2026 |
13.50
|
1,400 | 14.70 | 14.70 | 13.50 | 0 | 0 | 0 | |
| 04/08/2026 |
13.10
|
10,300 | 14.90 | 14.90 | 12.80 | 0 | 0 | 0 | |
| 03/08/2026 |
14.90
|
1,600 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 | |
| 31/07/2026 |
14.90
|
100 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 | |
| 30/07/2026 |
14.80
|
1,200 | 14.90 | 14.90 | 14.80 | 0 | 0 | 0 | |
| 29/07/2026 |
13.80
|
1,500 | 15.60 | 15.60 | 13.80 | 0 | 0 | 0 | |
| 28/07/2026 |
13.50
|
3,700 | 13.80 | 13.80 | 13.50 | 0 | 0 | 0 | |
| 27/07/2026 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 | |
| 24/07/2026 |
12
|
1,700 | 12 | 12 | 12 | 0 | 0 | 0 | |
| 23/07/2026 |
13.80
|
300 | 13.10 | 13.80 | 13.10 | 0 | 0 | 0 | |
| 22/07/2026 |
13
|
2,100 | 14.30 | 14.30 | 13 | 0 | 0 | 0 | |
| 21/07/2026 |
14.40
|
100 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 | |
| 20/07/2026 |
14
|
700 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 17/07/2026 |
14.80
|
0 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 | |
| 16/07/2026 |
14.70
|
300 | 14.90 | 14.90 | 14.70 | 0 | 0 | 0 | |
| 15/07/2026 |
14.90
|
800 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 | |
| 14/07/2026: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
| 14/07/2026 |
14.90
|
0 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 | |
| 13/07/2026 |
14.40
|
2,100 | 14.98 | 14.98 | 14.40 | 0 | 0 | 0 | |
| 10/07/2026 |
14.98
|
0 | 14.98 | 14.98 | 14.98 | 0 | 0 | 0 | |
| 09/07/2026 |
14.98
|
0 | 14.98 | 14.98 | 14.98 | 0 | 0 | 0 | |
| 08/07/2026 |
14.98
|
0 | 14.98 | 14.98 | 14.98 | 0 | 0 | 0 | |
| 07/07/2026 |
14.98
|
0 | 14.98 | 14.98 | 14.98 | 0 | 0 | 0 | |
| 06/07/2026 |
14.98
|
1,400 | 14.98 | 14.98 | 14.98 | 0 | 0 | 0 | |
| 03/07/2026 |
14.40
|
5,200 | 15.36 | 15.36 | 14.11 | 0 | 0 | 0 | |
| 02/07/2026 |
15.36
|
2,100 | 15.36 | 15.84 | 15.36 | 0 | 0 | 0 | |
| 01/07/2026 |
14.59
|
1,800 | 14.40 | 14.59 | 14.30 | 0 | 0 | 0 | |
| 30/06/2026 |
14.40
|
1,500 | 14.40 | 14.59 | 14.40 | 0 | 0 | 0 | |
| 29/06/2026 |
14.21
|
700 | 14.40 | 14.40 | 14.21 | 0 | 0 | 0 | |
| 26/06/2026 |
13.34
|
1,800 | 13.92 | 13.92 | 12.58 | 0 | 0 | 0 | |
| 25/06/2026 |
13.44
|
5,200 | 14.40 | 14.40 | 13.44 | 0 | 0 | 0 | |
| 24/06/2026 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
| 23/06/2026 |
14.50
|
100 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
| 22/06/2026 |
14.40
|
2,700 | 14.59 | 14.59 | 14.40 | 0 | 0 | 0 | |
| 19/06/2026 |
14.50
|
2,400 | 14.59 | 14.59 | 14.50 | 0 | 0 | 0 | |
| 18/06/2026 |
14.98
|
4,800 | 14.59 | 14.98 | 14.59 | 0 | 0 | 0 | |
| 17/06/2026 |
15.36
|
0 | 15.36 | 15.36 | 15.36 | 0 | 0 | 0 | |
| 16/06/2026 |
15.36
|
200 | 15.36 | 15.36 | 15.36 | 0 | 0 | 0 | |
| 15/06/2026 |
15.46
|
0 | 15.46 | 15.46 | 15.46 | 0 | 0 | 0 | |
| 12/06/2026 |
15.46
|
0 | 15.46 | 15.46 | 15.46 | 0 | 0 | 0 | |
| 11/06/2026 |
15.36
|
700 | 15.65 | 15.65 | 15.36 | 0 | 0 | 0 | |
| 10/06/2026 |
15.65
|
900 | 16.22 | 16.32 | 15.65 | 0 | 0 | 0 | |
| 09/06/2026 |
14.78
|
1,200 | 14.78 | 14.78 | 14.40 | 0 | 0 | 0 | |
| 08/06/2026 |
14.88
|
1,000 | 14.88 | 14.88 | 14.88 | 0 | 0 | 0 | |
| 05/06/2026 |
15.26
|
0 | 15.26 | 15.26 | 15.26 | 0 | 0 | 0 | |
| 04/06/2026 |
15.26
|
200 | 15.26 | 15.26 | 15.26 | 0 | 0 | 0 | |
| 03/06/2026 |
14.88
|
4,200 | 15.26 | 15.26 | 14.88 | 0 | 0 | 0 | |