| 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) |
-0.50 | -3.03% | 15,800 | 0 | 0 |
15.70
16.50
16.20
|
|
2 tháng
(2026-08-10) |
-2 | -11.11% | 35,900 | 0 | 0 |
15.70
18
16.20
|
|
3 tháng
(2026-07-10) |
0 | 0% | 39,800 | 0 | 0 |
15.70
18.50
16.20
|
|
6 tháng
(2026-04-13) |
-0.56 | -3.40% | 117,200 | -800 | 0.0 |
15.64
19.40
16.20
|
|
12 tháng
(2025-10-13) |
-1.39 | -8% | 238,600 | -800 | 0.0 |
13.34
20.70
16.20
|
|
24 tháng
(2024-10-18) |
-1.75 | -9.88% | 1,004,611 | -5,100 | -0.1 |
13.34
20.70
16.20
|
|
36 tháng
(2023-10-24) |
-0.94 | -5.55% | 2,345,492 | -12,200 | -0.2 |
12.45
22.14
16.20
|
|
60 tháng
(2021-11-03) |
-1.81 | -10.15% | 4,993,598 | -14,700 | -0.3 |
12.45
29.86
16.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 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 | |
| 29/04/2026 |
16.29
|
0 | 16.29 | 16.29 | 16.29 | 0 | 0 | 0 | |
| 28/04/2026 |
16.29
|
7,000 | 16.29 | 16.29 | 16.29 | 0 | 0 | 0 | |
| 24/04/2026 |
16.10
|
100 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
| 23/04/2026 |
16.10
|
200 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
| 22/04/2026 |
15.64
|
200 | 15.64 | 15.64 | 15.64 | 0 | 0 | 0 | |
| 21/04/2026 |
16.56
|
600 | 16.47 | 16.56 | 16.47 | 0 | 0 | 0 | |
| 20/04/2026 |
16.56
|
0 | 16.56 | 16.56 | 16.56 | 0 | 0 | 0 | |
| 17/04/2026 |
16.56
|
15,700 | 17.85 | 17.85 | 16.47 | 0 | 0 | 0 | |
| 16/04/2026 |
15.64
|
11,000 | 15.64 | 15.74 | 15.64 | 0 | 0 | 0 | |
| 15/04/2026 |
15.64
|
20,000 | 15.74 | 15.74 | 15.64 | 0 | 0 | 0 | |
| 14/04/2026 |
16.56
|
0 | 16.56 | 16.56 | 16.56 | 0 | 0 | 0 | |
| 13/04/2026 |
16.56
|
1,000 | 16.38 | 16.56 | 16.38 | 0 | 0 | 0 | |
| 10/04/2026 |
15.64
|
0 | 15.64 | 15.64 | 15.64 | 0 | 0 | 0 | |
| 09/04/2026 |
15.64
|
20,000 | 15.64 | 15.64 | 15.64 | 0 | 0 | 0 | |
| 08/04/2026 |
16.47
|
0 | 16.47 | 16.47 | 16.47 | 0 | 0 | 0 | |
| 07/04/2026 |
18.31
|
12,200 | 16.38 | 18.31 | 16.38 | 0 | 0 | 0 | |
| 06/04/2026 |
16.38
|
0 | 16.38 | 16.38 | 16.38 | 0 | 0 | 0 | |
| 03/04/2026 |
16.38
|
0 | 16.38 | 16.38 | 16.38 | 0 | 0 | 0 | |
| 02/04/2026 |
16.38
|
0 | 16.38 | 16.38 | 16.38 | 0 | 0 | 0 | |
| 01/04/2026 |
16.38
|
0 | 16.38 | 16.38 | 16.38 | 0 | 0 | 0 | |
| 31/03/2026 |
16.38
|
0 | 16.38 | 16.38 | 16.38 | 0 | 0 | 0 | |
| 30/03/2026 |
16.38
|
100 | 16.38 | 16.38 | 16.38 | 0 | 0 | 0 | |
| 27/03/2026 |
16.10
|
1,500 | 16.10 | 16.10 | 16.01 | 0 | 0 | 0 | |
| 26/03/2026 |
16.01
|
18,500 | 15.64 | 16.01 | 15.64 | 0 | 0 | 0 | |
| 25/03/2026 |
15.28
|
0 | 15.28 | 15.28 | 15.28 | 0 | 0 | 0 | |
| 24/03/2026 |
15.28
|
0 | 15.28 | 15.28 | 15.28 | 0 | 0 | 0 | |
| 23/03/2026 |
15.28
|
0 | 15.28 | 15.28 | 15.28 | 0 | 0 | 0 | |
| 20/03/2026 |
15.28
|
100 | 15.28 | 15.28 | 15.28 | 0 | 0 | 0 | |
| 19/03/2026 |
13.34
|
100 | 13.34 | 13.34 | 13.34 | 0 | 0 | 0 | |
| 18/03/2026 |
15.46
|
0 | 15.46 | 15.46 | 15.46 | 0 | 0 | 0 | |
| 17/03/2026 |
15.46
|
0 | 15.46 | 15.46 | 15.46 | 0 | 0 | 0 | |
| 16/03/2026 |
15.46
|
0 | 15.46 | 15.46 | 15.46 | 0 | 0 | 0 | |
| 13/03/2026 |
15.37
|
1,600 | 15.64 | 15.64 | 15.18 | 0 | 0 | 0 | |
| 12/03/2026 |
15.37
|
2,300 | 15.37 | 15.37 | 15.37 | 0 | 0 | 0 | |
| 11/03/2026 |
15.37
|
6,800 | 15.37 | 15.37 | 15.37 | 0 | 0 | 0 | |
| 10/03/2026 |
15.28
|
0 | 15.28 | 15.28 | 15.28 | 0 | 0 | 0 | |
| 09/03/2026 |
15.28
|
1,000 | 15.28 | 15.28 | 15.28 | 0 | 0 | 0 | |
| 06/03/2026 |
16.56
|
2,300 | 15.64 | 16.56 | 15.64 | 0 | 0 | 0 | |
| 05/03/2026 |
15.64
|
1,300 | 15.64 | 15.64 | 15.64 | 0 | 0 | 0 | |
| 04/03/2026 |
15.28
|
0 | 15.28 | 15.28 | 15.28 | 0 | 0 | 0 | |
| 03/03/2026 |
15.28
|
0 | 15.28 | 15.28 | 15.28 | 0 | 0 | 0 | |
| 02/03/2026 |
15.28
|
1,000 | 15.28 | 15.28 | 15.28 | 0 | 0 | 0 | |
| 27/02/2026 |
15.64
|
2,200 | 15.74 | 15.74 | 15.64 | 0 | 0 | 0 | |
| 26/02/2026 |
15.74
|
0 | 15.74 | 15.74 | 15.74 | 0 | 0 | 0 | |
| 25/02/2026 |
15.74
|
0 | 15.74 | 15.74 | 15.74 | 0 | 0 | 0 | |
| 24/02/2026 |
15.64
|
3,500 | 16.56 | 16.56 | 15.64 | 0 | 0 | 0 | |
| 23/02/2026 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 | |
| 13/02/2026 |
16.10
|
1,000 | 16.56 | 16.56 | 16.10 | 0 | 0 | 0 | |
| 12/02/2026 |
16.56
|
100 | 16.56 | 16.56 | 16.56 | 0 | 0 | 0 | |
| 11/02/2026 |
17.48
|
0 | 17.48 | 17.48 | 17.48 | 0 | 0 | 0 | |
| 10/02/2026 |
17.48
|
0 | 17.48 | 17.48 | 17.48 | 0 | 0 | 0 | |
| 09/02/2026 |
17.48
|
0 | 17.48 | 17.48 | 17.48 | 0 | 0 | 0 | |
| 06/02/2026 |
17.48
|
0 | 17.48 | 17.48 | 17.48 | 0 | 0 | 0 | |
| 05/02/2026 |
17.48
|
0 | 17.48 | 17.48 | 17.48 | 0 | 0 | 0 | |
| 04/02/2026 |
17.48
|
0 | 17.48 | 17.48 | 17.48 | 0 | 0 | 0 | |
| 03/02/2026 |
17.48
|
0 | 17.48 | 17.48 | 17.48 | 0 | 0 | 0 | |
| 02/02/2026 |
17.48
|
200 | 17.48 | 17.48 | 17.48 | 0 | 0 | 0 | |
| 30/01/2026 |
17.48
|
100 | 17.48 | 17.48 | 17.48 | 0 | 0 | 0 | |
| 29/01/2026 |
17.48
|
0 | 17.48 | 17.48 | 17.48 | 0 | 0 | 0 | |
| 28/01/2026 |
17.48
|
0 | 17.48 | 17.48 | 17.48 | 0 | 0 | 0 | |
| 27/01/2026 |
17.48
|
0 | 17.48 | 17.48 | 17.48 | 0 | 0 | 0 | |
| 26/01/2026 |
17.48
|
0 | 17.48 | 17.48 | 17.48 | 0 | 0 | 0 | |
| 23/01/2026 |
17.48
|
0 | 17.48 | 17.48 | 17.48 | 0 | 0 | 0 | |
| 22/01/2026 |
17.48
|
0 | 17.48 | 17.48 | 17.48 | 0 | 0 | 0 | |
| 21/01/2026 |
17.48
|
100 | 17.48 | 17.48 | 17.48 | 0 | 0 | 0 | |
| 20/01/2026 |
17.94
|
100 | 17.94 | 17.94 | 17.94 | 0 | 0 | 0 | |
| 19/01/2026 |
20.24
|
0 | 20.24 | 20.24 | 20.24 | 0 | 0 | 0 | |
| 16/01/2026 |
20.24
|
0 | 20.24 | 20.24 | 20.24 | 0 | 0 | 0 | |
| 15/01/2026 |
20.24
|
0 | 20.24 | 20.24 | 20.24 | 0 | 0 | 0 | |
| 14/01/2026 |
20.24
|
500 | 20.24 | 20.24 | 20.24 | 0 | 0 | 0 | |
| 13/01/2026 |
19.78
|
100 | 19.78 | 19.78 | 19.78 | 0 | 0 | 0 | |
| 12/01/2026 |
18.22
|
0 | 18.22 | 18.22 | 18.22 | 0 | 0 | 0 | |