| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
0 | 0% | 30,900 | 0 | 0 |
15.70
19.80
16
|
|
2 tháng
(2026-07-20) |
-2.50 | -13.51% | 34,200 | 0 | 0 |
15.70
19.80
16
|
|
3 tháng
(2026-06-22) |
-1.50 | -8.57% | 37,600 | -800 | -0.0 |
15.70
19.80
16
|
|
6 tháng
(2026-03-23) |
0.72 | 4.74% | 164,600 | -800 | -0.0 |
14.54
19.80
16
|
|
12 tháng
(2025-09-23) |
-1.39 | -8% | 233,700 | -800 | -0.0 |
13.34
20.70
16
|
|
24 tháng
(2024-09-30) |
-2.35 | -12.81% | 1,026,141 | -5,100 | -0.1 |
13.34
20.70
16
|
|
36 tháng
(2023-10-04) |
-1.81 | -10.14% | 2,370,101 | -12,200 | -0.2 |
12.45
22.14
16
|
|
60 tháng
(2021-10-14) |
-0.03 | -0.17% | 5,076,116 | -13,100 | -0.3 |
11.78
29.86
16
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/09/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 17/09/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 16/09/2026 |
16
|
5,500 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 15/09/2026 |
15.80
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 | |
| 14/09/2026 |
15.80
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 | |
| 11/09/2026 |
15.80
|
300 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 | |
| 10/09/2026 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 | |
| 09/09/2026 |
15.70
|
5,000 | 16 | 16 | 15.70 | 0 | 0 | 0 | |
| 08/09/2026 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 07/09/2026 |
16.50
|
1,000 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 04/09/2026 |
16.50
|
13,500 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 03/09/2026 |
16.50
|
300 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 02/09/2026 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 01/09/2026 |
19.80
|
0 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 | |
| 31/08/2026 |
15.80
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 | |
| 28/08/2026 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 | |
| 27/08/2026 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 | |
| 26/08/2026 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 | |
| 25/08/2026 |
18
|
2,000 | 17 | 18 | 17 | 0 | 0 | 0 | |
| 24/08/2026 |
18
|
1,800 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 21/08/2026 |
17
|
1,300 | 17.10 | 17.10 | 17 | 0 | 0 | 0 | |
| 20/08/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 19/08/2026 |
16
|
200 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 18/08/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 17/08/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 14/08/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 13/08/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 12/08/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 11/08/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 10/08/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 07/08/2026 |
18
|
200 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 06/08/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 05/08/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 04/08/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 03/08/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 31/07/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 30/07/2026 |
18
|
400 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 29/07/2026 |
18
|
1,900 | 17 | 18 | 17 | 0 | 0 | 0 | |
| 28/07/2026 |
17
|
400 | 17.10 | 17.10 | 17 | 0 | 0 | 0 | |
| 27/07/2026 |
16
|
300 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 24/07/2026 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
| 23/07/2026 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
| 22/07/2026 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
| 21/07/2026 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
| 20/07/2026 |
18.50
|
100 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
| 17/07/2026 |
16
|
300 | 16.20 | 16.20 | 16 | 0 | 0 | 0 | |
| 16/07/2026 |
17
|
300 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 15/07/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 14/07/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 13/07/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 10/07/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 09/07/2026 |
16
|
300 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 08/07/2026 |
17.50
|
200 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
| 07/07/2026 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
| 06/07/2026 |
17.50
|
800 | 17.50 | 17.50 | 17.50 | 0 | 800 | -0.0 | |
| 03/07/2026 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
| 02/07/2026 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 01/07/2026 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
| 30/06/2026 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
| 29/06/2026 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
| 26/06/2026 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
| 25/06/2026 |
18.50
|
200 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
| 24/06/2026 |
19.40
|
100 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 | |
| 23/06/2026 |
18
|
1,200 | 18.50 | 18.50 | 18 | 0 | 0 | 0 | |
| 22/06/2026 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
| 19/06/2026 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
| 18/06/2026 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
| 17/06/2026 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
| 16/06/2026 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
| 15/06/2026 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
| 12/06/2026 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
| 11/06/2026 |
17.50
|
300 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
| 10/06/2026 |
19.40
|
0 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 | |
| 09/06/2026 |
19.40
|
100 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 | |
| 08/06/2026 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 05/06/2026 |
17
|
2,300 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 04/06/2026 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 03/06/2026 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 02/06/2026 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 01/06/2026 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 29/05/2026 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 28/05/2026 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 27/05/2026 |
17
|
100 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 26/05/2026 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
| 25/05/2026 |
18.50
|
600 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
| 22/05/2026 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
| 21/05/2026 |
17.50
|
200 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
| 20/05/2026 |
18
|
100 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 19/05/2026: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 19/05/2026 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 | |
| 18/05/2026 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 | |
| 15/05/2026 |
17.85
|
2,700 | 17.02 | 17.85 | 17.02 | 0 | 0 | 0 | |
| 14/05/2026 |
17.48
|
0 | 17.48 | 17.48 | 17.48 | 0 | 0 | 0 | |
| 13/05/2026 |
17.48
|
100 | 17.48 | 17.48 | 17.48 | 0 | 0 | 0 | |
| 12/05/2026 |
17.48
|
100 | 17.48 | 17.48 | 17.48 | 0 | 0 | 0 | |
| 11/05/2026 |
17.02
|
100 | 17.02 | 17.02 | 17.02 | 0 | 0 | 0 | |
| 08/05/2026 |
16.56
|
0 | 16.56 | 16.56 | 16.56 | 0 | 0 | 0 | |
| 07/05/2026 |
16.56
|
4,000 | 16.56 | 16.56 | 16.56 | 0 | 0 | 0 | |
| 06/05/2026 |
15.64
|
100 | 15.64 | 15.64 | 15.64 | 0 | 0 | 0 | |
| 05/05/2026 |
16.29
|
0 | 16.29 | 16.29 | 16.29 | 0 | 0 | 0 | |
| 04/05/2026 |
16.29
|
8,000 | 16.29 | 16.29 | 16.29 | 0 | 0 | 0 | |