| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-07) |
0.70 | 4.38% | 4,900 | 0 | 0 |
15.50
16.80
16.70
|
|
2 tháng
(2026-08-06) |
1.20 | 7.74% | 8,600 | 0 | 0 |
15.50
16.80
16.70
|
|
3 tháng
(2026-07-07) |
0.70 | 4.38% | 16,000 | -400 | 0.0 |
15.50
16.80
16.70
|
|
6 tháng
(2026-04-08) |
0.64 | 4% | 81,000 | -400 | 0.0 |
15.50
17.50
16.70
|
|
12 tháng
(2025-10-10) |
0.73 | 4.60% | 162,700 | 500 | 0.0 |
15.14
17.50
16.70
|
|
24 tháng
(2024-10-15) |
1.95 | 13.22% | 768,505 | -58,100 | -1.0 |
13.25
17.92
16.70
|
|
36 tháng
(2023-10-23) |
3.92 | 30.65% | 1,489,960 | -191,033 | -3.1 |
11.41
17.92
16.70
|
|
60 tháng
(2021-11-01) |
2.52 | 17.77% | 1,869,879 | -157,133 | -2.4 |
9.13
17.92
16.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 10/06/2026 |
16
|
1,600 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 09/06/2026 |
16.10
|
1,400 | 16.80 | 16.80 | 15.50 | 0 | 0 | 0 | |
| 08/06/2026 |
15.50
|
200 | 16.30 | 16.30 | 15.50 | 0 | 0 | 0 | |
| 05/06/2026 |
15.60
|
2,600 | 15.50 | 16.80 | 15.40 | 0 | 0 | 0 | |
| 04/06/2026: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 04/06/2026 |
17
|
1,100 | 16.70 | 17 | 16.70 | 0 | 0 | 0 | |
| 03/06/2026 |
16.70
|
4,000 | 16.70 | 16.79 | 16.70 | 0 | 0 | 0 | |
| 02/06/2026 |
16.88
|
0 | 16.88 | 16.88 | 16.88 | 0 | 0 | 0 | |
| 01/06/2026 |
16.88
|
500 | 16.88 | 16.88 | 16.88 | 0 | 0 | 0 | |
| 29/05/2026 |
16.79
|
1,200 | 16.79 | 16.79 | 16.79 | 0 | 0 | 0 | |
| 28/05/2026 |
16.61
|
600 | 16.61 | 16.61 | 16.61 | 0 | 0 | 0 | |
| 27/05/2026 |
16.33
|
1,900 | 16.70 | 16.70 | 16.33 | 0 | 0 | 0 | |
| 26/05/2026 |
16.70
|
1,700 | 16.79 | 16.79 | 16.52 | 0 | 0 | 0 | |
| 25/05/2026 |
16.61
|
4,100 | 16.06 | 16.79 | 15.69 | 0 | 0 | 0 | |
| 22/05/2026 |
16.52
|
800 | 16.61 | 16.70 | 16.52 | 0 | 0 | 0 | |
| 21/05/2026 |
16.52
|
500 | 16.52 | 16.52 | 16.52 | 0 | 0 | 0 | |
| 20/05/2026 |
16.70
|
900 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 | |
| 19/05/2026 |
16.70
|
2,600 | 17.07 | 17.07 | 16.52 | 0 | 0 | 0 | |
| 18/05/2026 |
16.33
|
0 | 16.33 | 16.33 | 16.33 | 0 | 0 | 0 | |
| 15/05/2026 |
16.33
|
0 | 16.33 | 16.33 | 16.33 | 0 | 0 | 0 | |
| 14/05/2026 |
16.33
|
200 | 16.33 | 16.33 | 16.33 | 0 | 0 | 0 | |
| 13/05/2026 |
16.33
|
600 | 16.33 | 16.33 | 16.33 | 0 | 0 | 0 | |
| 12/05/2026 |
16.33
|
300 | 17.16 | 17.16 | 16.33 | 0 | 0 | 0 | |
| 11/05/2026 |
16.15
|
4,200 | 15.97 | 16.15 | 15.97 | 0 | 0 | 0 | |
| 08/05/2026 |
15.87
|
3,400 | 15.78 | 15.87 | 15.78 | 0 | 0 | 0 | |
| 07/05/2026 |
15.60
|
1,000 | 15.69 | 15.69 | 15.60 | 0 | 0 | 0 | |
| 06/05/2026 |
15.60
|
1,600 | 15.69 | 15.69 | 15.60 | 0 | 0 | 0 | |
| 05/05/2026 |
15.60
|
2,000 | 15.78 | 15.78 | 15.60 | 0 | 0 | 0 | |
| 04/05/2026 |
15.69
|
600 | 15.69 | 15.69 | 15.69 | 0 | 0 | 0 | |
| 29/04/2026 |
15.78
|
900 | 15.69 | 15.78 | 15.69 | 0 | 0 | 0 | |
| 28/04/2026 |
15.87
|
300 | 16.06 | 16.06 | 15.69 | 0 | 0 | 0 | |
| 24/04/2026 |
15.78
|
300 | 15.78 | 15.78 | 15.69 | 0 | 0 | 0 | |
| 23/04/2026 |
15.87
|
1,100 | 15.87 | 15.87 | 15.87 | 0 | 0 | 0 | |
| 22/04/2026 |
16.42
|
0 | 16.42 | 16.42 | 16.42 | 0 | 0 | 0 | |
| 21/04/2026 |
16.42
|
100 | 16.42 | 16.42 | 16.42 | 0 | 0 | 0 | |
| 20/04/2026 |
16.06
|
1,800 | 15.69 | 16.06 | 15.60 | 0 | 0 | 0 | |
| 17/04/2026 |
16.15
|
500 | 15.87 | 16.15 | 15.87 | 0 | 0 | 0 | |
| 16/04/2026 |
16.15
|
0 | 16.15 | 16.15 | 16.15 | 0 | 0 | 0 | |
| 15/04/2026 |
16.15
|
200 | 15.78 | 16.15 | 15.78 | 0 | 0 | 0 | |
| 14/04/2026 |
16.33
|
3,100 | 16.15 | 16.33 | 16.15 | 0 | 0 | 0 | |
| 13/04/2026 |
17.25
|
100 | 17.25 | 17.25 | 17.25 | 0 | 0 | 0 | |
| 10/04/2026 |
17.25
|
100 | 17.25 | 17.25 | 17.25 | 0 | 0 | 0 | |
| 09/04/2026 |
15.87
|
200 | 15.87 | 15.87 | 15.87 | 0 | 0 | 0 | |
| 08/04/2026 |
16.06
|
200 | 16.42 | 16.42 | 16.06 | 0 | 0 | 0 | |
| 07/04/2026 |
16.06
|
300 | 15.78 | 16.06 | 15.78 | 0 | 0 | 0 | |
| 06/04/2026 |
15.78
|
200 | 15.78 | 15.78 | 15.78 | 0 | 0 | 0 | |
| 03/04/2026 |
15.97
|
100 | 15.97 | 15.97 | 15.97 | 0 | 0 | 0 | |
| 02/04/2026 |
16.06
|
200 | 16.06 | 16.06 | 16.06 | 0 | 0 | 0 | |
| 01/04/2026 |
16.15
|
700 | 15.69 | 16.15 | 15.60 | 0 | 0 | 0 | |
| 31/03/2026 |
16.24
|
100 | 16.24 | 16.24 | 16.24 | 0 | 0 | 0 | |
| 30/03/2026 |
16.15
|
0 | 16.15 | 16.15 | 16.15 | 0 | 0 | 0 | |
| 27/03/2026 |
16.15
|
400 | 16.15 | 16.15 | 16.15 | 0 | 0 | 0 | |
| 26/03/2026 |
16.15
|
2,200 | 15.97 | 16.15 | 15.97 | 0 | 0 | 0 | |
| 25/03/2026 |
15.97
|
0 | 15.97 | 15.97 | 15.97 | 0 | 0 | 0 | |
| 24/03/2026 |
15.97
|
0 | 15.97 | 15.97 | 15.97 | 0 | 0 | 0 | |
| 23/03/2026 |
15.97
|
1,200 | 15.87 | 15.97 | 15.87 | 0 | 0 | 0 | |
| 20/03/2026 |
15.78
|
200 | 15.78 | 15.78 | 15.78 | 0 | 0 | 0 | |
| 19/03/2026 |
15.97
|
0 | 15.97 | 15.97 | 15.97 | 0 | 0 | 0 | |
| 18/03/2026 |
15.97
|
400 | 15.60 | 15.97 | 15.60 | 0 | 0 | 0 | |
| 17/03/2026 |
16.33
|
100 | 16.33 | 16.33 | 16.33 | 0 | 0 | 0 | |
| 16/03/2026 |
15.87
|
0 | 15.87 | 15.87 | 15.87 | 0 | 0 | 0 | |
| 13/03/2026 |
15.87
|
1,700 | 15.78 | 15.87 | 15.78 | 0 | 0 | 0 | |
| 12/03/2026 |
15.87
|
0 | 15.87 | 15.87 | 15.87 | 0 | 0 | 0 | |
| 11/03/2026 |
15.87
|
0 | 15.87 | 15.87 | 15.87 | 0 | 0 | 0 | |
| 10/03/2026 |
15.87
|
300 | 16.42 | 16.42 | 15.60 | 0 | 0 | 0 | |
| 09/03/2026 |
15.60
|
400 | 15.78 | 15.78 | 15.60 | 0 | 0 | 0 | |
| 06/03/2026 |
15.97
|
600 | 16.42 | 16.42 | 15.97 | 0 | 0 | 0 | |
| 05/03/2026 |
15.97
|
0 | 15.97 | 15.97 | 15.97 | 0 | 0 | 0 | |
| 04/03/2026 |
15.97
|
400 | 15.87 | 15.97 | 15.78 | 0 | 0 | 0 | |
| 03/03/2026 |
16.06
|
600 | 15.60 | 16.42 | 15.60 | 0 | 0 | 0 | |
| 02/03/2026 |
15.51
|
5,100 | 15.60 | 16.06 | 15.51 | 0 | 0 | 0 | |
| 27/02/2026 |
16.33
|
0 | 16.33 | 16.33 | 16.33 | 0 | 0 | 0 | |
| 26/02/2026 |
16.33
|
2,800 | 16.15 | 16.33 | 15.51 | 0 | 0 | 0 | |
| 25/02/2026 |
15.14
|
5,300 | 15.69 | 15.69 | 15.14 | 0 | 0 | 0 | |
| 24/02/2026 |
16.15
|
0 | 16.15 | 16.15 | 16.15 | 0 | 0 | 0 | |
| 23/02/2026 |
16.15
|
0 | 16.15 | 16.15 | 16.15 | 0 | 0 | 0 | |
| 13/02/2026 |
16.15
|
0 | 16.15 | 16.15 | 16.15 | 0 | 0 | 0 | |
| 12/02/2026 |
16.15
|
0 | 16.15 | 16.15 | 16.15 | 0 | 0 | 0 | |
| 11/02/2026 |
16.15
|
0 | 16.15 | 16.15 | 16.15 | 0 | 0 | 0 | |
| 10/02/2026 |
16.15
|
900 | 15.78 | 16.15 | 15.60 | 0 | 0 | 0 | |
| 09/02/2026 |
15.87
|
200 | 15.87 | 15.87 | 15.87 | 0 | 0 | 0 | |
| 06/02/2026 |
16.06
|
100 | 16.06 | 16.06 | 16.06 | 0 | 0 | 0 | |
| 05/02/2026 |
15.69
|
1,300 | 15.78 | 15.78 | 15.69 | 0 | 0 | 0 | |
| 04/02/2026 |
15.87
|
0 | 15.87 | 15.87 | 15.87 | 0 | 0 | 0 | |
| 03/02/2026 |
15.87
|
0 | 15.87 | 15.87 | 15.87 | 0 | 0 | 0 | |
| 02/02/2026 |
15.87
|
0 | 15.87 | 15.87 | 15.87 | 0 | 0 | 0 | |
| 30/01/2026 |
15.87
|
0 | 15.87 | 15.87 | 15.87 | 0 | 0 | 0 | |
| 29/01/2026 |
15.87
|
0 | 15.87 | 15.87 | 15.87 | 0 | 0 | 0 | |
| 28/01/2026 |
15.87
|
0 | 15.87 | 15.87 | 15.87 | 0 | 0 | 0 | |
| 27/01/2026 |
15.87
|
100 | 15.87 | 15.87 | 15.87 | 0 | 0 | 0 | |
| 26/01/2026 |
15.60
|
7,000 | 15.87 | 16.15 | 15.60 | 0 | 0 | 0 | |
| 23/01/2026 |
15.87
|
0 | 15.87 | 15.87 | 15.87 | 0 | 0 | 0 | |
| 22/01/2026 |
15.87
|
1,100 | 15.87 | 15.87 | 15.87 | 0 | 0 | 0 | |
| 21/01/2026 |
15.97
|
700 | 15.97 | 15.97 | 15.97 | 0 | 0 | 0 | |
| 20/01/2026 |
15.78
|
1,400 | 15.97 | 15.97 | 15.78 | 0 | 0 | 0 | |
| 19/01/2026 |
16.24
|
0 | 16.24 | 16.24 | 16.24 | 0 | 0 | 0 | |
| 16/01/2026 |
16.24
|
200 | 15.97 | 16.24 | 15.97 | 0 | 0 | 0 | |
| 15/01/2026 |
16.52
|
700 | 16.52 | 16.52 | 16.52 | 0 | 0 | 0 | |
| 14/01/2026 |
15.97
|
200 | 15.97 | 15.97 | 15.97 | 0 | 0 | 0 | |
| 13/01/2026 |
16.06
|
0 | 16.06 | 16.06 | 16.06 | 0 | 0 | 0 | |
| 12/01/2026 |
16.06
|
0 | 16.06 | 16.06 | 16.06 | 0 | 0 | 0 | |