| 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) |
-1.50 | -8.33% | 1,800 | 500 | 0.0 |
16.30
18
16.50
|
|
2 tháng
(2026-08-10) |
0.30 | 1.85% | 8,600 | 3,000 | 0.1 |
16.20
18
16.50
|
|
3 tháng
(2026-07-10) |
0.30 | 1.85% | 12,500 | 3,000 | 0.1 |
16.20
18
16.50
|
|
6 tháng
(2026-04-13) |
-1.20 | -6.78% | 48,300 | 3,000 | 0.1 |
15.10
18.50
16.50
|
|
12 tháng
(2025-10-13) |
1.03 | 6.67% | 322,400 | 3,000 | 0.1 |
15.10
20.50
16.50
|
|
24 tháng
(2024-10-18) |
-0.34 | -1.99% | 818,484 | -300 | 0.0 |
14.23
22.06
16.50
|
|
36 tháng
(2023-10-24) |
1.80 | 12.23% | 1,811,215 | -500 | 0.0 |
13.93
22.06
16.50
|
|
60 tháng
(2021-11-03) |
1.71 | 11.57% | 2,126,016 | 2,500 | 0.0 |
12.44
34.70
16.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 15/06/2026 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
| 12/06/2026 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
| 11/06/2026 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
| 10/06/2026 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
| 09/06/2026 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
| 08/06/2026 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
| 05/06/2026 |
16.80
|
100 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
| 04/06/2026 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
| 03/06/2026 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
| 02/06/2026 |
16.80
|
100 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
| 01/06/2026 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
| 29/05/2026 |
16.80
|
100 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
| 28/05/2026 |
16.70
|
200 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 | |
| 27/05/2026 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
| 26/05/2026 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
| 25/05/2026 |
17.70
|
100 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
| 22/05/2026 |
15.80
|
6,800 | 15.40 | 15.80 | 15.40 | 0 | 0 | 0 | |
| 21/05/2026 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
| 20/05/2026 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
| 19/05/2026 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
| 18/05/2026 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
| 15/05/2026 |
17.60
|
300 | 17.80 | 17.80 | 17.60 | 0 | 0 | 0 | |
| 14/05/2026 |
17.80
|
100 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 | |
| 13/05/2026 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 | |
| 12/05/2026 |
17.80
|
100 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 | |
| 11/05/2026 |
17
|
100 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 08/05/2026 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 07/05/2026 |
17
|
700 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 06/05/2026 |
16.30
|
100 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 | |
| 05/05/2026 |
16.40
|
4,800 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 | |
| 04/05/2026 |
16.30
|
1,000 | 16.40 | 16.40 | 16.30 | 0 | 0 | 0 | |
| 29/04/2026 |
17
|
1,600 | 16.90 | 17 | 16.90 | 0 | 0 | 0 | |
| 28/04/2026 |
16.90
|
1,600 | 17 | 17 | 16.90 | 0 | 0 | 0 | |
| 24/04/2026 |
17.40
|
800 | 16.30 | 17.40 | 16.30 | 0 | 0 | 0 | |
| 23/04/2026 |
17.30
|
1,300 | 16.10 | 17.30 | 16.10 | 0 | 0 | 0 | |
| 22/04/2026 |
17.30
|
600 | 17.60 | 17.60 | 16.50 | 0 | 0 | 0 | |
| 21/04/2026 |
16.90
|
1,000 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 | |
| 20/04/2026 |
16.70
|
1,400 | 16.70 | 17.40 | 16.70 | 0 | 0 | 0 | |
| 17/04/2026 |
16.50
|
100 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 16/04/2026 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 | |
| 15/04/2026 |
17.90
|
2,400 | 17.90 | 17.90 | 17.80 | 0 | 0 | 0 | |
| 14/04/2026 |
17.90
|
1,100 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 | |
| 13/04/2026 |
17.70
|
2,700 | 20.20 | 20.20 | 17.70 | 0 | 0 | 0 | |
| 10/04/2026 |
17.70
|
100 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
| 09/04/2026 |
17.50
|
20,600 | 17.60 | 17.80 | 17.50 | 0 | 0 | 0 | |
| 08/04/2026: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 08/04/2026 |
20.50
|
1,100 | 20.50 | 20.50 | 20.40 | 0 | 0 | 0 | |
| 07/04/2026 |
20.50
|
1,000 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 | |
| 06/04/2026 |
20.13
|
9,600 | 20.22 | 20.50 | 20.03 | 0 | 0 | 0 | |
| 03/04/2026 |
20.50
|
5,800 | 20.50 | 20.50 | 20.22 | 0 | 0 | 0 | |
| 02/04/2026 |
20.22
|
400 | 20.22 | 20.22 | 20.22 | 0 | 0 | 0 | |
| 01/04/2026 |
20.03
|
800 | 20.50 | 20.50 | 20.03 | 0 | 0 | 0 | |
| 31/03/2026 |
20.41
|
100 | 20.41 | 20.41 | 20.41 | 0 | 0 | 0 | |
| 30/03/2026 |
19.85
|
27,000 | 22.55 | 22.55 | 19.85 | 0 | 0 | 0 | |
| 27/03/2026 |
19.48
|
900 | 19.75 | 19.75 | 19.48 | 0 | 0 | 0 | |
| 26/03/2026 |
17.24
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
| 25/03/2026 |
17.24
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
| 24/03/2026 |
17.24
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
| 23/03/2026 |
17.24
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
| 20/03/2026 |
17.24
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
| 19/03/2026 |
17.24
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
| 18/03/2026 |
17.24
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
| 17/03/2026 |
17.24
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
| 16/03/2026 |
17.24
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
| 13/03/2026 |
17.24
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
| 12/03/2026 |
17.24
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
| 11/03/2026 |
17.24
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
| 10/03/2026 |
17.24
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
| 09/03/2026 |
17.24
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
| 06/03/2026 |
17.24
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
| 05/03/2026 |
17.24
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
| 04/03/2026 |
17.24
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
| 03/03/2026 |
17.24
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
| 02/03/2026 |
17.24
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
| 27/02/2026 |
17.24
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
| 26/02/2026 |
17.24
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
| 25/02/2026 |
17.24
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
| 24/02/2026 |
17.24
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
| 23/02/2026 |
17.24
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
| 13/02/2026 |
17.24
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
| 12/02/2026 |
17.24
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
| 11/02/2026 |
17.24
|
100 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
| 10/02/2026 |
17.24
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
| 09/02/2026 |
17.24
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
| 06/02/2026 |
17.24
|
300 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
| 05/02/2026 |
17.24
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
| 04/02/2026 |
17.24
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
| 03/02/2026 |
17.24
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
| 02/02/2026 |
17.24
|
100 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
| 30/01/2026 |
17.24
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
| 29/01/2026 |
17.24
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
| 28/01/2026 |
17.24
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
| 27/01/2026 |
17.24
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
| 26/01/2026 |
17.24
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
| 23/01/2026 |
17.24
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
| 22/01/2026 |
17.24
|
8,900 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
| 21/01/2026 |
17.24
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
| 20/01/2026 |
17.24
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
| 19/01/2026 |
17.24
|
9,800 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
| 16/01/2026 |
17.24
|
400 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
| 15/01/2026 |
17.24
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |