| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-08) |
-0.10 | -0.58% | 7,000 | 0 | 0 |
16.60
18.50
17.50
|
|
2 tháng
(2026-08-10) |
-1 | -5.56% | 15,900 | 0 | 0 |
16.60
20
17.50
|
|
3 tháng
(2026-07-10) |
-9 | -34.62% | 114,600 | 0 | 0 |
16.60
30
17.50
|
|
6 tháng
(2026-04-13) |
-0.10 | -0.56% | 149,600 | 0 | 0 |
14.61
30
17.50
|
|
12 tháng
(2025-10-13) |
9.22 | 118.52% | 193,600 | 0 | 0 |
7.78
30
17.50
|
|
24 tháng
(2024-10-18) |
9.18 | 117.44% | 194,100 | 0 | 0 |
6.88
30
17.50
|
|
36 tháng
(2023-10-24) |
9.16 | 116.97% | 194,300 | 0 | 0 |
6.82
30
17.50
|
|
60 tháng
(2021-11-03) |
10.48 | 160.84% | 229,300 | 0 | 0 |
6.52
30
17.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 11/06/2026 |
16.40
|
0 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 | |
| 10/06/2026 |
16.40
|
100 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 | |
| 09/06/2026 |
15.61
|
0 | 15.61 | 15.61 | 15.61 | 0 | 0 | 0 | |
| 08/06/2026 |
15.61
|
0 | 15.61 | 15.61 | 15.61 | 0 | 0 | 0 | |
| 05/06/2026 |
15.61
|
300 | 15.61 | 15.61 | 15.61 | 0 | 0 | 0 | |
| 04/06/2026 |
15.70
|
800 | 15.80 | 15.80 | 15.51 | 0 | 0 | 0 | |
| 03/06/2026 |
17.39
|
500 | 14.21 | 17.39 | 14.11 | 0 | 0 | 0 | |
| 02/06/2026 |
16.40
|
900 | 16.50 | 16.50 | 16.40 | 0 | 0 | 0 | |
| 01/06/2026 |
16.50
|
300 | 16.90 | 16.90 | 13.52 | 0 | 0 | 0 | |
| 29/05/2026 |
15.01
|
0 | 15.01 | 15.01 | 15.01 | 0 | 0 | 0 | |
| 28/05/2026 |
15.01
|
0 | 15.01 | 15.01 | 15.01 | 0 | 0 | 0 | |
| 27/05/2026 |
15.01
|
0 | 15.01 | 15.01 | 15.01 | 0 | 0 | 0 | |
| 26/05/2026 |
15.01
|
0 | 15.01 | 15.01 | 15.01 | 0 | 0 | 0 | |
| 25/05/2026 |
15.01
|
0 | 15.01 | 15.01 | 15.01 | 0 | 0 | 0 | |
| 22/05/2026 |
15.01
|
0 | 15.01 | 15.01 | 15.01 | 0 | 0 | 0 | |
| 21/05/2026 |
15.01
|
0 | 15.01 | 15.01 | 15.01 | 0 | 0 | 0 | |
| 20/05/2026 |
15.01
|
100 | 15.01 | 15.01 | 15.01 | 0 | 0 | 0 | |
| 19/05/2026 |
15.01
|
0 | 15.01 | 15.01 | 15.01 | 0 | 0 | 0 | |
| 18/05/2026 |
14.91
|
4,000 | 15.41 | 15.41 | 14.81 | 0 | 0 | 0 | |
| 15/05/2026 |
14.91
|
500 | 15.11 | 15.11 | 14.91 | 0 | 0 | 0 | |
| 14/05/2026 |
16.90
|
4,200 | 15.01 | 16.90 | 12.92 | 0 | 0 | 0 | |
| 13/05/2026 |
14.91
|
200 | 14.91 | 14.91 | 14.91 | 0 | 0 | 0 | |
| 12/05/2026 |
16.90
|
0 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 | |
| 11/05/2026 |
16.90
|
100 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 | |
| 08/05/2026 |
15.70
|
0 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 | |
| 07/05/2026 |
15.70
|
500 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 | |
| 06/05/2026 |
15.70
|
1,300 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 | |
| 05/05/2026 |
15.51
|
3,800 | 16.00 | 16.00 | 15.51 | 0 | 0 | 0 | |
| 04/05/2026 |
15.51
|
0 | 15.51 | 15.51 | 15.51 | 0 | 0 | 0 | |
| 29/04/2026 |
15.51
|
0 | 15.51 | 15.51 | 15.51 | 0 | 0 | 0 | |
| 28/04/2026 |
15.51
|
0 | 15.51 | 15.51 | 15.51 | 0 | 0 | 0 | |
| 24/04/2026 |
15.51
|
0 | 15.51 | 15.51 | 15.51 | 0 | 0 | 0 | |
| 23/04/2026 |
15.51
|
0 | 15.51 | 15.51 | 15.51 | 0 | 0 | 0 | |
| 22/04/2026 |
15.51
|
0 | 15.51 | 15.51 | 15.51 | 0 | 0 | 0 | |
| 21/04/2026 |
15.51
|
100 | 15.51 | 15.51 | 15.51 | 0 | 0 | 0 | |
| 20/04/2026 |
14.61
|
0 | 14.61 | 14.61 | 14.61 | 0 | 0 | 0 | |
| 17/04/2026 |
14.61
|
200 | 14.61 | 14.61 | 14.61 | 0 | 0 | 0 | |
| 16/04/2026 |
16.90
|
0 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 | |
| 15/04/2026: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
| 15/04/2026 |
16.90
|
0 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 | |
| 14/04/2026 |
17.10
|
200 | 16.71 | 17.10 | 16.71 | 0 | 0 | 0 | |
| 13/04/2026 |
17.10
|
600 | 16.33 | 17.10 | 16.33 | 0 | 0 | 0 | |
| 10/04/2026 |
16.33
|
300 | 16.33 | 16.33 | 16.33 | 0 | 0 | 0 | |
| 09/04/2026 |
16.04
|
0 | 16.04 | 16.04 | 16.04 | 0 | 0 | 0 | |
| 08/04/2026 |
16.23
|
300 | 15.85 | 16.23 | 15.85 | 0 | 0 | 0 | |
| 07/04/2026 |
17.29
|
100 | 17.29 | 17.29 | 17.29 | 0 | 0 | 0 | |
| 06/04/2026 |
16.33
|
100 | 16.33 | 16.33 | 16.33 | 0 | 0 | 0 | |
| 03/04/2026 |
16.81
|
300 | 16.71 | 16.81 | 16.71 | 0 | 0 | 0 | |
| 02/04/2026 |
16.04
|
0 | 16.04 | 16.04 | 16.04 | 0 | 0 | 0 | |
| 01/04/2026 |
16.04
|
0 | 16.04 | 16.04 | 16.04 | 0 | 0 | 0 | |
| 31/03/2026 |
16.04
|
0 | 16.04 | 16.04 | 16.04 | 0 | 0 | 0 | |
| 30/03/2026 |
16.04
|
0 | 16.04 | 16.04 | 16.04 | 0 | 0 | 0 | |
| 27/03/2026 |
16.14
|
200 | 15.94 | 16.14 | 15.94 | 0 | 0 | 0 | |
| 26/03/2026 |
16.33
|
700 | 15.85 | 16.33 | 15.85 | 0 | 0 | 0 | |
| 25/03/2026 |
15.85
|
200 | 15.85 | 15.85 | 15.85 | 0 | 0 | 0 | |
| 24/03/2026 |
16.33
|
0 | 16.33 | 16.33 | 16.33 | 0 | 0 | 0 | |
| 23/03/2026 |
16.33
|
100 | 16.33 | 16.33 | 16.33 | 0 | 0 | 0 | |
| 20/03/2026 |
16.33
|
200 | 16.33 | 16.33 | 16.33 | 0 | 0 | 0 | |
| 19/03/2026 |
16.33
|
0 | 16.33 | 16.33 | 16.33 | 0 | 0 | 0 | |
| 18/03/2026 |
16.33
|
200 | 16.33 | 16.33 | 16.33 | 0 | 0 | 0 | |
| 17/03/2026 |
16.33
|
100 | 16.33 | 16.33 | 16.33 | 0 | 0 | 0 | |
| 16/03/2026 |
16.33
|
400 | 16.33 | 16.33 | 16.33 | 0 | 0 | 0 | |
| 13/03/2026 |
16.33
|
0 | 16.33 | 16.33 | 16.33 | 0 | 0 | 0 | |
| 12/03/2026 |
16.33
|
0 | 16.33 | 16.33 | 16.33 | 0 | 0 | 0 | |
| 11/03/2026 |
16.33
|
100 | 16.33 | 16.33 | 16.33 | 0 | 0 | 0 | |
| 10/03/2026 |
16.33
|
100 | 16.33 | 16.33 | 16.33 | 0 | 0 | 0 | |
| 09/03/2026 |
16.33
|
300 | 16.33 | 16.33 | 16.33 | 0 | 0 | 0 | |
| 06/03/2026 |
16.71
|
200 | 16.33 | 16.71 | 16.33 | 0 | 0 | 0 | |
| 05/03/2026 |
16.71
|
0 | 16.71 | 16.71 | 16.71 | 0 | 0 | 0 | |
| 04/03/2026 |
16.71
|
100 | 16.71 | 16.71 | 16.71 | 0 | 0 | 0 | |
| 03/03/2026 |
14.12
|
500 | 16.33 | 16.33 | 14.12 | 0 | 0 | 0 | |
| 02/03/2026 |
16.33
|
500 | 16.42 | 16.42 | 16.33 | 0 | 0 | 0 | |
| 27/02/2026 |
16.42
|
400 | 16.42 | 16.42 | 16.42 | 0 | 0 | 0 | |
| 26/02/2026 |
16.33
|
700 | 17.29 | 17.29 | 16.33 | 0 | 0 | 0 | |
| 25/02/2026 |
17.29
|
0 | 17.29 | 17.29 | 17.29 | 0 | 0 | 0 | |
| 24/02/2026 |
17.29
|
100 | 17.29 | 17.29 | 17.29 | 0 | 0 | 0 | |
| 23/02/2026 |
17.48
|
100 | 17.48 | 17.48 | 17.48 | 0 | 0 | 0 | |
| 13/02/2026 |
15.37
|
200 | 15.37 | 15.37 | 15.37 | 0 | 0 | 0 | |
| 12/02/2026 |
17.77
|
600 | 17.96 | 17.96 | 17.77 | 0 | 0 | 0 | |
| 11/02/2026 |
15.66
|
200 | 15.66 | 15.66 | 15.66 | 0 | 0 | 0 | |
| 10/02/2026 |
18.25
|
100 | 18.25 | 18.25 | 18.25 | 0 | 0 | 0 | |
| 09/02/2026 |
18.63
|
100 | 18.63 | 18.63 | 18.63 | 0 | 0 | 0 | |
| 06/02/2026 |
16.33
|
100 | 16.33 | 16.33 | 16.33 | 0 | 0 | 0 | |
| 05/02/2026 |
16.33
|
100 | 16.33 | 16.33 | 16.33 | 0 | 0 | 0 | |
| 04/02/2026 |
17.96
|
100 | 17.96 | 17.96 | 17.96 | 0 | 0 | 0 | |
| 03/02/2026 |
15.85
|
700 | 16.52 | 16.52 | 15.85 | 0 | 0 | 0 | |
| 02/02/2026 |
15.37
|
1,000 | 17.48 | 17.48 | 15.37 | 0 | 0 | 0 | |
| 30/01/2026 |
16.52
|
0 | 16.52 | 16.52 | 16.52 | 0 | 0 | 0 | |
| 29/01/2026 |
16.52
|
0 | 16.52 | 16.52 | 16.52 | 0 | 0 | 0 | |
| 28/01/2026 |
16.52
|
0 | 16.52 | 16.52 | 16.52 | 0 | 0 | 0 | |
| 27/01/2026 |
16.52
|
0 | 16.52 | 16.52 | 16.52 | 0 | 0 | 0 | |
| 26/01/2026 |
16.33
|
1,400 | 17.29 | 17.29 | 16.33 | 0 | 0 | 0 | |
| 23/01/2026 |
19.21
|
200 | 19.21 | 19.21 | 19.21 | 0 | 0 | 0 | |
| 22/01/2026 |
21.61
|
0 | 21.61 | 21.61 | 21.61 | 0 | 0 | 0 | |
| 21/01/2026 |
21.61
|
100 | 21.61 | 21.61 | 21.61 | 0 | 0 | 0 | |
| 20/01/2026 |
22.28
|
0 | 22.28 | 22.28 | 22.28 | 0 | 0 | 0 | |
| 19/01/2026 |
22.28
|
0 | 22.28 | 22.28 | 22.28 | 0 | 0 | 0 | |
| 16/01/2026 |
22.28
|
0 | 22.28 | 22.28 | 22.28 | 0 | 0 | 0 | |
| 15/01/2026 |
22.28
|
100 | 22.28 | 22.28 | 22.28 | 0 | 0 | 0 | |
| 14/01/2026 |
19.50
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 | |
| 13/01/2026 |
19.50
|
800 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 | |