| 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) |
3.73 | 26.14% | 6,600 | 0 | 0 |
14.27
18
16.40
|
|
2 tháng
(2026-08-05) |
3.28 | 22.31% | 10,800 | 0 | 0 |
13.65
18
16.40
|
|
3 tháng
(2026-07-06) |
5.43 | 43.22% | 13,000 | 0 | 0 |
12.57
18
16.40
|
|
6 tháng
(2026-04-07) |
4.80 | 36.31% | 16,600 | 0 | 0 |
11.93
18
16.40
|
|
12 tháng
(2025-10-09) |
2.09 | 13.14% | 33,300 | 0 | 0 |
11.06
18.69
16.40
|
|
24 tháng
(2024-10-14) |
2.93 | 19.43% | 72,285 | 0 | 0 |
11.06
21.03
16.40
|
|
36 tháng
(2023-10-20) |
-5.81 | -24.41% | 118,730 | 0 | 0 |
11.06
25.17
16.40
|
|
60 tháng
(2021-11-01) |
1.65 | 10.07% | 277,836 | -100 | 0.0 |
11.06
27.51
16.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/10/2026 |
16.40
|
0 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 | |
| 22/10/2026 |
16.40
|
0 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 | |
| 21/10/2026 |
16.40
|
0 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 | |
| 20/10/2026 |
16.40
|
0 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 | |
| 19/10/2026 |
16.50
|
200 | 16.20 | 16.50 | 16.20 | 0 | 0 | 0 | |
| 16/10/2026 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 15/10/2026 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 14/10/2026 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 13/10/2026 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 12/10/2026 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 09/10/2026 |
19
|
400 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 08/10/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 07/10/2026 |
18
|
400 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 06/10/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 05/10/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 02/10/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 01/10/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 30/09/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 29/09/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 28/09/2026 |
18
|
2,000 | 17.90 | 18 | 17.90 | 0 | 0 | 0 | |
| 25/09/2026 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 | |
| 24/09/2026 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 | |
| 23/09/2026 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 | |
| 22/09/2026 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 | |
| 21/09/2026: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
| 21/09/2026 |
15.90
|
200 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 | |
| 18/09/2026 |
16.50
|
700 | 16.05 | 16.50 | 16.05 | 0 | 0 | 0 | |
| 17/09/2026 |
16.05
|
300 | 16.05 | 16.05 | 16.05 | 0 | 0 | 0 | |
| 16/09/2026 |
16.05
|
400 | 16.23 | 16.23 | 16.05 | 0 | 0 | 0 | |
| 15/09/2026 |
16.05
|
900 | 16.05 | 16.05 | 16.05 | 0 | 0 | 0 | |
| 14/09/2026 |
15.61
|
700 | 16.14 | 16.14 | 15.61 | 0 | 0 | 0 | |
| 11/09/2026 |
16.05
|
200 | 16.50 | 16.50 | 16.05 | 0 | 0 | 0 | |
| 10/09/2026 |
14.98
|
1,100 | 15.16 | 15.16 | 14.98 | 0 | 0 | 0 | |
| 09/09/2026 |
14.72
|
100 | 14.72 | 14.72 | 14.72 | 0 | 0 | 0 | |
| 08/09/2026 |
14.27
|
0 | 14.27 | 14.27 | 14.27 | 0 | 0 | 0 | |
| 07/09/2026 |
14.27
|
0 | 14.27 | 14.27 | 14.27 | 0 | 0 | 0 | |
| 04/09/2026 |
14.27
|
0 | 14.27 | 14.27 | 14.27 | 0 | 0 | 0 | |
| 03/09/2026 |
14.27
|
0 | 14.27 | 14.27 | 14.27 | 0 | 0 | 0 | |
| 28/08/2026 |
14.27
|
0 | 14.27 | 14.27 | 14.27 | 0 | 0 | 0 | |
| 27/08/2026 |
14.27
|
0 | 14.27 | 14.27 | 14.27 | 0 | 0 | 0 | |
| 26/08/2026 |
14.27
|
0 | 14.27 | 14.27 | 14.27 | 0 | 0 | 0 | |
| 25/08/2026 |
14.27
|
0 | 14.27 | 14.27 | 14.27 | 0 | 0 | 0 | |
| 24/08/2026 |
14.27
|
0 | 14.27 | 14.27 | 14.27 | 0 | 0 | 0 | |
| 21/08/2026 |
14.27
|
100 | 14.27 | 14.27 | 14.27 | 0 | 0 | 0 | |
| 20/08/2026 |
13.74
|
200 | 13.74 | 13.74 | 13.74 | 0 | 0 | 0 | |
| 19/08/2026 |
13.65
|
0 | 13.65 | 13.65 | 13.65 | 0 | 0 | 0 | |
| 18/08/2026 |
13.65
|
0 | 13.65 | 13.65 | 13.65 | 0 | 0 | 0 | |
| 17/08/2026 |
13.65
|
0 | 13.65 | 13.65 | 13.65 | 0 | 0 | 0 | |
| 14/08/2026 |
13.65
|
200 | 13.65 | 13.65 | 13.65 | 0 | 0 | 0 | |
| 13/08/2026 |
14.27
|
0 | 14.27 | 14.27 | 14.27 | 0 | 0 | 0 | |
| 12/08/2026 |
14.27
|
2,200 | 14.27 | 14.27 | 14.27 | 0 | 0 | 0 | |
| 11/08/2026 |
14.27
|
600 | 14.27 | 14.27 | 14.27 | 0 | 0 | 0 | |
| 10/08/2026 |
14.27
|
0 | 14.27 | 14.27 | 14.27 | 0 | 0 | 0 | |
| 07/08/2026 |
14.09
|
600 | 14.27 | 14.27 | 14.09 | 0 | 0 | 0 | |
| 06/08/2026 |
14.27
|
300 | 14.27 | 14.27 | 14.27 | 0 | 0 | 0 | |
| 05/08/2026 |
14.72
|
0 | 14.72 | 14.72 | 14.72 | 0 | 0 | 0 | |
| 04/08/2026 |
14.72
|
0 | 14.72 | 14.72 | 14.72 | 0 | 0 | 0 | |
| 03/08/2026 |
14.72
|
0 | 14.72 | 14.72 | 14.72 | 0 | 0 | 0 | |
| 31/07/2026 |
14.72
|
0 | 14.72 | 14.72 | 14.72 | 0 | 0 | 0 | |
| 30/07/2026 |
14.72
|
0 | 14.72 | 14.72 | 14.72 | 0 | 0 | 0 | |
| 29/07/2026 |
14.72
|
0 | 14.72 | 14.72 | 14.72 | 0 | 0 | 0 | |
| 28/07/2026 |
14.72
|
0 | 14.72 | 14.72 | 14.72 | 0 | 0 | 0 | |
| 27/07/2026 |
14.72
|
0 | 14.72 | 14.72 | 14.72 | 0 | 0 | 0 | |
| 24/07/2026 |
14.72
|
0 | 14.72 | 14.72 | 14.72 | 0 | 0 | 0 | |
| 23/07/2026 |
14.72
|
0 | 14.72 | 14.72 | 14.72 | 0 | 0 | 0 | |
| 22/07/2026: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
| 22/07/2026 |
14.72
|
0 | 14.72 | 14.72 | 14.72 | 0 | 0 | 0 | |
| 21/07/2026 |
14.72
|
100 | 14.72 | 14.72 | 14.72 | 0 | 0 | 0 | |
| 20/07/2026 |
14.32
|
1,900 | 14.72 | 14.72 | 14.32 | 0 | 0 | 0 | |
| 17/07/2026 |
14.72
|
100 | 14.72 | 14.72 | 14.72 | 0 | 0 | 0 | |
| 16/07/2026 |
13.52
|
0 | 13.52 | 13.52 | 13.52 | 0 | 0 | 0 | |
| 15/07/2026 |
13.52
|
100 | 13.52 | 13.52 | 13.52 | 0 | 0 | 0 | |
| 14/07/2026 |
12.57
|
0 | 12.57 | 12.57 | 12.57 | 0 | 0 | 0 | |
| 13/07/2026 |
12.57
|
0 | 12.57 | 12.57 | 12.57 | 0 | 0 | 0 | |
| 10/07/2026 |
12.57
|
0 | 12.57 | 12.57 | 12.57 | 0 | 0 | 0 | |
| 09/07/2026 |
12.57
|
0 | 12.57 | 12.57 | 12.57 | 0 | 0 | 0 | |
| 08/07/2026 |
12.57
|
0 | 12.57 | 12.57 | 12.57 | 0 | 0 | 0 | |
| 07/07/2026 |
12.57
|
0 | 12.57 | 12.57 | 12.57 | 0 | 0 | 0 | |
| 06/07/2026 |
12.57
|
0 | 12.57 | 12.57 | 12.57 | 0 | 0 | 0 | |
| 03/07/2026 |
12.57
|
0 | 12.57 | 12.57 | 12.57 | 0 | 0 | 0 | |
| 02/07/2026 |
15.35
|
100 | 15.35 | 15.35 | 15.35 | 0 | 0 | 0 | |
| 01/07/2026 |
12.57
|
0 | 12.57 | 12.57 | 12.57 | 0 | 0 | 0 | |
| 30/06/2026 |
12.57
|
0 | 12.57 | 12.57 | 12.57 | 0 | 0 | 0 | |
| 29/06/2026 |
12.57
|
0 | 12.57 | 12.57 | 12.57 | 0 | 0 | 0 | |
| 26/06/2026 |
12.57
|
0 | 12.57 | 12.57 | 12.57 | 0 | 0 | 0 | |
| 25/06/2026 |
12.57
|
0 | 12.57 | 12.57 | 12.57 | 0 | 0 | 0 | |
| 24/06/2026 |
12.57
|
0 | 12.57 | 12.57 | 12.57 | 0 | 0 | 0 | |
| 23/06/2026 |
12.57
|
0 | 12.57 | 12.57 | 12.57 | 0 | 0 | 0 | |
| 22/06/2026 |
12.57
|
0 | 12.57 | 12.57 | 12.57 | 0 | 0 | 0 | |
| 19/06/2026 |
12.57
|
0 | 12.57 | 12.57 | 12.57 | 0 | 0 | 0 | |
| 18/06/2026 |
12.57
|
0 | 12.57 | 12.57 | 12.57 | 0 | 0 | 0 | |
| 17/06/2026 |
12.57
|
0 | 12.57 | 12.57 | 12.57 | 0 | 0 | 0 | |
| 16/06/2026 |
12.57
|
0 | 12.57 | 12.57 | 12.57 | 0 | 0 | 0 | |
| 15/06/2026 |
12.57
|
100 | 12.57 | 12.57 | 12.57 | 0 | 0 | 0 | |
| 12/06/2026 |
13.52
|
0 | 13.52 | 13.52 | 13.52 | 0 | 0 | 0 | |
| 11/06/2026 |
13.52
|
0 | 13.52 | 13.52 | 13.52 | 0 | 0 | 0 | |
| 10/06/2026 |
13.52
|
0 | 13.52 | 13.52 | 13.52 | 0 | 0 | 0 | |
| 09/06/2026 |
13.52
|
0 | 13.52 | 13.52 | 13.52 | 0 | 0 | 0 | |
| 08/06/2026 |
13.52
|
0 | 13.52 | 13.52 | 13.52 | 0 | 0 | 0 | |
| 05/06/2026 |
13.52
|
0 | 13.52 | 13.52 | 13.52 | 0 | 0 | 0 | |
| 04/06/2026 |
13.52
|
0 | 13.52 | 13.52 | 13.52 | 0 | 0 | 0 | |
| 03/06/2026 |
13.52
|
0 | 13.52 | 13.52 | 13.52 | 0 | 0 | 0 | |