| 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) |
3.10 | 24.22% | 8,700 | 0 | 0 |
12.80
16
16
|
|
2 tháng
(2026-08-05) |
3.70 | 30.28% | 10,100 | 0 | 0 |
12.20
16
16
|
|
3 tháng
(2026-07-06) |
3.30 | 26.21% | 17,000 | 0 | 0 |
11.61
16
16
|
|
6 tháng
(2026-04-07) |
0.84 | 5.58% | 140,000 | 0 | 0 |
11.61
16.63
16
|
|
12 tháng
(2025-10-09) |
0.05 | 0.34% | 327,900 | 0 | 0 |
11.61
17.32
16
|
|
24 tháng
(2024-10-14) |
-1.30 | -7.58% | 1,388,900 | 0 | 0 |
11.61
20.65
16
|
|
36 tháng
(2023-10-20) |
-3.31 | -17.23% | 2,167,275 | 0 | 0 |
11.61
25.89
16
|
|
60 tháng
(2021-11-01) |
-13.50 | -45.91% | 3,310,888 | 0 | 0 |
11.61
36.18
16
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/10/2026 |
16
|
1,100 | 15 | 16 | 15 | 0 | 0 | 0 | |
| 22/10/2026 |
15.60
|
6,400 | 15.50 | 15.60 | 15.50 | 0 | 0 | 0 | |
| 21/10/2026 |
14.50
|
2,400 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
| 20/10/2026 |
14.50
|
300 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
| 19/10/2026 |
14.50
|
6,200 | 14.40 | 14.50 | 14.40 | 0 | 0 | 0 | |
| 16/10/2026 |
14.50
|
1,200 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
| 15/10/2026 |
14.50
|
2,000 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
| 14/10/2026 |
14.40
|
1,700 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 | |
| 13/10/2026 |
14.50
|
6,000 | 14.50 | 14.50 | 14.30 | 0 | 0 | 0 | |
| 12/10/2026 |
14.50
|
1,900 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
| 09/10/2026 |
13.60
|
800 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 | |
| 08/10/2026 |
13.60
|
600 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 | |
| 07/10/2026 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 | |
| 06/10/2026 |
14.50
|
1,800 | 14.40 | 14.50 | 14.40 | 0 | 0 | 0 | |
| 05/10/2026 |
14.50
|
3,600 | 14.50 | 14.50 | 14.30 | 0 | 0 | 0 | |
| 02/10/2026 |
15.90
|
100 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 | |
| 01/10/2026 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 | |
| 30/09/2026 |
14.40
|
1,300 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 | |
| 29/09/2026 |
14.50
|
2,300 | 14.50 | 14.50 | 14.40 | 0 | 0 | 0 | |
| 28/09/2026 |
14.50
|
400 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
| 25/09/2026 |
15
|
1,100 | 14.90 | 15 | 14.90 | 0 | 0 | 0 | |
| 24/09/2026 |
14.90
|
100 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 | |
| 23/09/2026 |
13.50
|
100 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
| 22/09/2026 |
14.40
|
900 | 14 | 14.40 | 14 | 0 | 0 | 0 | |
| 21/09/2026 |
14.40
|
100 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 | |
| 18/09/2026 |
13.80
|
1,300 | 13.50 | 13.80 | 13.50 | 0 | 0 | 0 | |
| 17/09/2026 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
| 16/09/2026 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
| 15/09/2026 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
| 14/09/2026 |
13
|
700 | 13.60 | 13.60 | 13 | 0 | 0 | 0 | |
| 11/09/2026 |
13
|
200 | 13 | 13 | 13 | 0 | 0 | 0 | |
| 10/09/2026 |
13.70
|
100 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 | |
| 09/09/2026 |
12.80
|
0 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 | |
| 08/09/2026 |
12.80
|
0 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 | |
| 07/09/2026 |
12.80
|
0 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 | |
| 04/09/2026 |
12.80
|
0 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 | |
| 03/09/2026 |
13.90
|
400 | 10.70 | 13.90 | 10.70 | 0 | 0 | 0 | |
| 28/08/2026 |
12.50
|
0 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 | |
| 27/08/2026 |
12.50
|
0 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 | |
| 26/08/2026 |
12.50
|
0 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 | |
| 25/08/2026 |
12.50
|
0 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 | |
| 24/08/2026: Cổ tức tiền mặt tỉ lệ: 2% | |||||||||
| 24/08/2026 |
12.50
|
0 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 | |
| 21/08/2026 |
12.50
|
0 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 | |
| 20/08/2026 |
12.50
|
0 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 | |
| 19/08/2026 |
12.50
|
0 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 | |
| 18/08/2026 |
12.50
|
0 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 | |
| 17/08/2026 |
12.50
|
0 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 | |
| 14/08/2026 |
12.50
|
0 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 | |
| 13/08/2026 |
12.50
|
100 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 | |
| 12/08/2026 |
12.40
|
0 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 | |
| 11/08/2026 |
12.40
|
0 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 | |
| 10/08/2026 |
12.40
|
0 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 | |
| 07/08/2026 |
12.40
|
0 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 | |
| 06/08/2026 |
12.40
|
0 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 | |
| 05/08/2026 |
12.20
|
900 | 12.60 | 12.60 | 12.20 | 0 | 0 | 0 | |
| 04/08/2026 |
12.60
|
200 | 12.60 | 12.60 | 12.60 | 0 | 0 | 0 | |
| 03/08/2026 |
12.70
|
900 | 12.80 | 12.80 | 12.70 | 0 | 0 | 0 | |
| 31/07/2026 |
12.80
|
500 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 | |
| 30/07/2026 |
12.11
|
700 | 12.11 | 12.11 | 12.11 | 0 | 0 | 0 | |
| 29/07/2026 |
12.11
|
0 | 12.11 | 12.11 | 12.11 | 0 | 0 | 0 | |
| 28/07/2026 |
11.61
|
1,000 | 12.20 | 12.20 | 11.61 | 0 | 0 | 0 | |
| 27/07/2026 |
12.30
|
0 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 | |
| 24/07/2026 |
12.30
|
0 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 | |
| 23/07/2026 |
12.30
|
0 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 | |
| 22/07/2026 |
12.30
|
100 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 | |
| 21/07/2026 |
12.30
|
0 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 | |
| 20/07/2026 |
12.30
|
100 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 | |
| 17/07/2026 |
12.80
|
1,000 | 12.70 | 12.80 | 12.70 | 0 | 0 | 0 | |
| 16/07/2026 |
12.60
|
300 | 12.60 | 12.60 | 12.60 | 0 | 0 | 0 | |
| 15/07/2026 |
12.70
|
0 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 | |
| 14/07/2026 |
12.70
|
500 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 | |
| 13/07/2026 |
12.60
|
0 | 12.60 | 12.60 | 12.60 | 0 | 0 | 0 | |
| 10/07/2026 |
12.60
|
0 | 12.60 | 12.60 | 12.60 | 0 | 0 | 0 | |
| 09/07/2026 |
12.60
|
100 | 12.60 | 12.60 | 12.60 | 0 | 0 | 0 | |
| 08/07/2026 |
12.60
|
1,500 | 12.60 | 12.60 | 12.60 | 0 | 0 | 0 | |
| 07/07/2026 |
12.60
|
0 | 12.60 | 12.60 | 12.60 | 0 | 0 | 0 | |
| 06/07/2026 |
12.60
|
0 | 12.60 | 12.60 | 12.60 | 0 | 0 | 0 | |
| 03/07/2026 |
12.60
|
200 | 12.60 | 12.60 | 12.60 | 0 | 0 | 0 | |
| 02/07/2026 |
16.44
|
0 | 16.44 | 16.44 | 16.44 | 0 | 0 | 0 | |
| 01/07/2026 |
12.80
|
700 | 12.89 | 12.89 | 12.80 | 0 | 0 | 0 | |
| 30/06/2026 |
12.80
|
500 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 | |
| 29/06/2026 |
12.50
|
100 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 | |
| 26/06/2026 |
12.80
|
500 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 | |
| 25/06/2026 |
12.40
|
2,500 | 12.80 | 12.80 | 12.30 | 0 | 0 | 0 | |
| 24/06/2026 |
12.99
|
900 | 13.09 | 13.09 | 12.80 | 0 | 0 | 0 | |
| 23/06/2026 |
12.99
|
200 | 12.99 | 12.99 | 12.99 | 0 | 0 | 0 | |
| 22/06/2026 |
12.89
|
1,000 | 12.89 | 12.89 | 12.89 | 0 | 0 | 0 | |
| 19/06/2026 |
12.99
|
1,500 | 12.80 | 12.99 | 12.80 | 0 | 0 | 0 | |
| 18/06/2026 |
12.80
|
1,100 | 13.29 | 13.29 | 12.80 | 0 | 0 | 0 | |
| 17/06/2026 |
13.39
|
1,000 | 13.48 | 13.48 | 13.39 | 0 | 0 | 0 | |
| 16/06/2026 |
12.80
|
4,100 | 13.68 | 13.68 | 12.80 | 0 | 0 | 0 | |
| 15/06/2026 |
13.68
|
0 | 13.68 | 13.68 | 13.68 | 0 | 0 | 0 | |
| 12/06/2026 |
13.78
|
200 | 13.58 | 13.78 | 13.58 | 0 | 0 | 0 | |
| 11/06/2026 |
13.68
|
700 | 13.29 | 13.68 | 13.29 | 0 | 0 | 0 | |
| 10/06/2026 |
12.80
|
0 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 | |
| 09/06/2026 |
12.80
|
0 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 | |
| 08/06/2026 |
12.89
|
300 | 12.80 | 12.89 | 12.80 | 0 | 0 | 0 | |
| 05/06/2026 |
13.39
|
0 | 13.39 | 13.39 | 13.39 | 0 | 0 | 0 | |
| 04/06/2026 |
13.39
|
0 | 13.39 | 13.39 | 13.39 | 0 | 0 | 0 | |
| 03/06/2026 |
13.39
|
200 | 13.39 | 13.39 | 13.39 | 0 | 0 | 0 | |