| 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) |
0.88 | 5.87% | 8,400 | 0 | 0 |
13.80
16.61
14.80
|
|
2 tháng
(2026-08-05) |
1.35 | 9.29% | 11,400 | 0 | 0 |
13.80
18.77
14.80
|
|
3 tháng
(2026-07-06) |
1.82 | 12.93% | 23,900 | 0 | 0 |
13.80
18.77
14.80
|
|
6 tháng
(2026-04-07) |
1.82 | 12.93% | 41,500 | 0 | 0 |
13.80
18.77
14.80
|
|
12 tháng
(2025-10-09) |
1.35 | 9.29% | 97,600 | 0 | 0 |
13.80
18.77
14.80
|
|
24 tháng
(2024-10-14) |
1.23 | 8.37% | 539,930 | 0 | 0 |
12.47
18.77
14.80
|
|
36 tháng
(2023-10-20) |
2.47 | 18.37% | 648,657 | 0 | 0 |
12.07
18.77
14.80
|
|
60 tháng
(2021-11-01) |
2.61 | 19.68% | 1,160,229 | 0 | 0 |
12.07
18.77
14.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/10/2026 |
14.80
|
0 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 | |
| 22/10/2026 |
15
|
2,200 | 14.80 | 15 | 14.80 | 0 | 0 | 0 | |
| 21/10/2026 |
14.80
|
0 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 | |
| 20/10/2026 |
14.80
|
1,000 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 | |
| 19/10/2026 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 | |
| 16/10/2026 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 | |
| 15/10/2026 |
15
|
700 | 15.30 | 15.30 | 15 | 0 | 0 | 0 | |
| 14/10/2026 |
15.30
|
100 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 | |
| 13/10/2026 |
15.30
|
0 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 | |
| 12/10/2026 |
15.30
|
0 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 | |
| 09/10/2026 |
15.30
|
100 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 | |
| 08/10/2026 |
15.30
|
0 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 | |
| 07/10/2026 |
15.30
|
300 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 | |
| 06/10/2026 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 | |
| 05/10/2026 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 | |
| 02/10/2026 |
15.90
|
100 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 | |
| 01/10/2026 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 | |
| 30/09/2026 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 | |
| 29/09/2026 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 | |
| 28/09/2026 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 | |
| 25/09/2026 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 | |
| 24/09/2026 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 | |
| 23/09/2026 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 | |
| 22/09/2026 |
15
|
500 | 15 | 15 | 15 | 0 | 0 | 0 | |
| 21/09/2026 |
15.30
|
0 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 | |
| 18/09/2026 |
15.30
|
0 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 | |
| 17/09/2026: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 17/09/2026 |
15.30
|
100 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 | |
| 16/09/2026 |
15.30
|
100 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 | |
| 15/09/2026 |
15.49
|
200 | 15.49 | 15.49 | 15.49 | 0 | 0 | 0 | |
| 14/09/2026 |
15.02
|
400 | 15.11 | 15.11 | 15.02 | 0 | 0 | 0 | |
| 11/09/2026 |
16.43
|
200 | 16.43 | 16.43 | 16.43 | 0 | 0 | 0 | |
| 10/09/2026 |
16.61
|
100 | 16.61 | 16.61 | 16.61 | 0 | 0 | 0 | |
| 09/09/2026 |
15.39
|
0 | 15.39 | 15.39 | 15.39 | 0 | 0 | 0 | |
| 08/09/2026 |
15.39
|
100 | 15.39 | 15.39 | 15.39 | 0 | 0 | 0 | |
| 07/09/2026 |
13.80
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 | |
| 04/09/2026 |
15.02
|
6,600 | 12.77 | 15.02 | 12.77 | 0 | 0 | 0 | |
| 03/09/2026 |
14.92
|
0 | 14.92 | 14.92 | 14.92 | 0 | 0 | 0 | |
| 28/08/2026 |
14.92
|
100 | 14.92 | 14.92 | 14.92 | 0 | 0 | 0 | |
| 27/08/2026 |
18.77
|
200 | 14.92 | 18.77 | 14.92 | 0 | 0 | 0 | |
| 26/08/2026 |
16.80
|
100 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
| 25/08/2026 |
14.74
|
0 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 | |
| 24/08/2026 |
14.74
|
0 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 | |
| 21/08/2026 |
14.74
|
0 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 | |
| 20/08/2026 |
14.74
|
100 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 | |
| 19/08/2026 |
14.74
|
900 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 | |
| 18/08/2026 |
14.64
|
1,000 | 14.74 | 14.74 | 14.64 | 0 | 0 | 0 | |
| 17/08/2026 |
16.71
|
0 | 16.71 | 16.71 | 16.71 | 0 | 0 | 0 | |
| 14/08/2026 |
16.71
|
0 | 16.71 | 16.71 | 16.71 | 0 | 0 | 0 | |
| 13/08/2026 |
16.71
|
0 | 16.71 | 16.71 | 16.71 | 0 | 0 | 0 | |
| 12/08/2026 |
16.71
|
0 | 16.71 | 16.71 | 16.71 | 0 | 0 | 0 | |
| 11/08/2026 |
16.71
|
100 | 16.71 | 16.71 | 16.71 | 0 | 0 | 0 | |
| 10/08/2026 |
14.64
|
0 | 14.64 | 14.64 | 14.64 | 0 | 0 | 0 | |
| 07/08/2026 |
14.64
|
500 | 14.64 | 14.64 | 14.64 | 0 | 0 | 0 | |
| 06/08/2026 |
14.55
|
0 | 14.55 | 14.55 | 14.55 | 0 | 0 | 0 | |
| 05/08/2026 |
14.55
|
0 | 14.55 | 14.55 | 14.55 | 0 | 0 | 0 | |
| 04/08/2026 |
14.55
|
600 | 14.55 | 14.55 | 14.55 | 0 | 0 | 0 | |
| 03/08/2026 |
14.55
|
0 | 14.55 | 14.55 | 14.55 | 0 | 0 | 0 | |
| 31/07/2026 |
14.55
|
0 | 14.55 | 14.55 | 14.55 | 0 | 0 | 0 | |
| 30/07/2026 |
14.55
|
2,500 | 14.55 | 14.55 | 14.55 | 0 | 0 | 0 | |
| 29/07/2026 |
14.55
|
1,000 | 14.55 | 14.55 | 14.55 | 0 | 0 | 0 | |
| 28/07/2026 |
14.55
|
0 | 14.55 | 14.55 | 14.55 | 0 | 0 | 0 | |
| 27/07/2026 |
14.55
|
1,500 | 14.55 | 14.55 | 14.55 | 0 | 0 | 0 | |
| 24/07/2026 |
14.55
|
2,500 | 14.55 | 14.55 | 14.46 | 0 | 0 | 0 | |
| 23/07/2026 |
14.36
|
0 | 14.36 | 14.36 | 14.36 | 0 | 0 | 0 | |
| 22/07/2026 |
14.46
|
1,100 | 13.80 | 14.46 | 13.80 | 0 | 0 | 0 | |
| 21/07/2026 |
14.92
|
0 | 14.92 | 14.92 | 14.92 | 0 | 0 | 0 | |
| 20/07/2026 |
14.92
|
0 | 14.92 | 14.92 | 14.92 | 0 | 0 | 0 | |
| 17/07/2026 |
14.92
|
0 | 14.92 | 14.92 | 14.92 | 0 | 0 | 0 | |
| 16/07/2026 |
14.92
|
0 | 14.92 | 14.92 | 14.92 | 0 | 0 | 0 | |
| 15/07/2026 |
14.92
|
100 | 14.92 | 14.92 | 14.92 | 0 | 0 | 0 | |
| 14/07/2026 |
14.92
|
0 | 14.92 | 14.92 | 14.92 | 0 | 0 | 0 | |
| 13/07/2026 |
14.92
|
0 | 14.92 | 14.92 | 14.92 | 0 | 0 | 0 | |
| 10/07/2026 |
14.92
|
0 | 14.92 | 14.92 | 14.92 | 0 | 0 | 0 | |
| 09/07/2026 |
14.92
|
100 | 14.92 | 14.92 | 14.92 | 0 | 0 | 0 | |
| 08/07/2026 |
14.27
|
2,000 | 14.27 | 14.55 | 14.27 | 0 | 0 | 0 | |
| 07/07/2026 |
14.08
|
0 | 14.08 | 14.08 | 14.08 | 0 | 0 | 0 | |
| 06/07/2026 |
14.08
|
1,100 | 14.27 | 14.27 | 14.08 | 0 | 0 | 0 | |
| 03/07/2026 |
14.27
|
500 | 14.27 | 14.27 | 14.27 | 0 | 0 | 0 | |
| 02/07/2026 |
14.55
|
400 | 14.55 | 14.55 | 14.55 | 0 | 0 | 0 | |
| 01/07/2026 |
15.21
|
0 | 15.21 | 15.21 | 15.21 | 0 | 0 | 0 | |
| 30/06/2026 |
15.21
|
0 | 15.21 | 15.21 | 15.21 | 0 | 0 | 0 | |
| 29/06/2026 |
15.21
|
0 | 15.21 | 15.21 | 15.21 | 0 | 0 | 0 | |
| 26/06/2026 |
15.21
|
0 | 15.21 | 15.21 | 15.21 | 0 | 0 | 0 | |
| 25/06/2026 |
15.21
|
0 | 15.21 | 15.21 | 15.21 | 0 | 0 | 0 | |
| 24/06/2026 |
15.21
|
0 | 15.21 | 15.21 | 15.21 | 0 | 0 | 0 | |
| 23/06/2026 |
15.21
|
0 | 15.21 | 15.21 | 15.21 | 0 | 0 | 0 | |
| 22/06/2026 |
15.21
|
0 | 15.21 | 15.21 | 15.21 | 0 | 0 | 0 | |
| 19/06/2026 |
15.21
|
0 | 15.21 | 15.21 | 15.21 | 0 | 0 | 0 | |
| 18/06/2026 |
15.21
|
0 | 15.21 | 15.21 | 15.21 | 0 | 0 | 0 | |
| 17/06/2026 |
15.21
|
0 | 15.21 | 15.21 | 15.21 | 0 | 0 | 0 | |
| 16/06/2026 |
15.21
|
0 | 15.21 | 15.21 | 15.21 | 0 | 0 | 0 | |
| 15/06/2026 |
15.21
|
0 | 15.21 | 15.21 | 15.21 | 0 | 0 | 0 | |
| 12/06/2026 |
15.02
|
800 | 15.02 | 15.49 | 15.02 | 0 | 0 | 0 | |
| 11/06/2026 |
17.18
|
0 | 17.18 | 17.18 | 17.18 | 0 | 0 | 0 | |
| 10/06/2026 |
17.18
|
100 | 17.18 | 17.18 | 17.18 | 0 | 0 | 0 | |
| 09/06/2026 |
15.02
|
0 | 15.02 | 15.02 | 15.02 | 0 | 0 | 0 | |
| 08/06/2026 |
15.02
|
300 | 15.02 | 15.02 | 15.02 | 0 | 0 | 0 | |
| 05/06/2026 |
15.02
|
0 | 15.02 | 15.02 | 15.02 | 0 | 0 | 0 | |
| 04/06/2026 |
15.02
|
0 | 15.02 | 15.02 | 15.02 | 0 | 0 | 0 | |
| 03/06/2026 |
15.02
|
0 | 15.02 | 15.02 | 15.02 | 0 | 0 | 0 | |