| 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) |
0.50 | 3.12% | 6,000 | 0 | 0 |
16
21
21
|
|
2 tháng
(2026-08-06) |
1.74 | 11.77% | 11,700 | 0 | 0 |
14.76
21
21
|
|
3 tháng
(2026-07-07) |
-0.94 | -5.38% | 16,300 | 0 | 0 |
14.76
21
21
|
|
6 tháng
(2026-04-08) |
-7.03 | -29.87% | 39,100 | 0 | 0 |
14.76
28.14
21
|
|
12 tháng
(2025-10-10) |
-6.82 | -29.23% | 94,900 | 0 | 0 |
14.76
29.19
21
|
|
24 tháng
(2024-10-15) |
-3.40 | -17.09% | 293,074 | 0 | 0 |
13.27
30.68
21
|
|
36 tháng
(2023-10-23) |
0.63 | 3.98% | 359,967 | 0 | 0 |
12.03
30.68
21
|
|
60 tháng
(2021-11-01) |
-6.75 | -29.03% | 383,788 | 0 | 0 |
11.36
30.68
21
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 15/06/2026 |
16.89
|
1,500 | 16.89 | 16.89 | 16.89 | 0 | 0 | 0 | |
| 12/06/2026 |
16.89
|
0 | 16.89 | 16.89 | 16.89 | 0 | 0 | 0 | |
| 11/06/2026 |
16.89
|
0 | 16.89 | 16.89 | 16.89 | 0 | 0 | 0 | |
| 10/06/2026 |
16.89
|
1,700 | 16.89 | 16.89 | 16.89 | 0 | 0 | 0 | |
| 09/06/2026 |
16.79
|
0 | 16.79 | 16.79 | 16.79 | 0 | 0 | 0 | |
| 08/06/2026 |
16.79
|
0 | 16.79 | 16.79 | 16.79 | 0 | 0 | 0 | |
| 05/06/2026 |
16.79
|
0 | 16.79 | 16.79 | 16.79 | 0 | 0 | 0 | |
| 04/06/2026 |
16.79
|
0 | 16.79 | 16.79 | 16.79 | 0 | 0 | 0 | |
| 03/06/2026 |
16.79
|
1,800 | 16.79 | 16.79 | 16.79 | 0 | 0 | 0 | |
| 02/06/2026 |
16.61
|
0 | 16.61 | 16.61 | 16.61 | 0 | 0 | 0 | |
| 01/06/2026 |
16.61
|
0 | 16.61 | 16.61 | 16.61 | 0 | 0 | 0 | |
| 29/05/2026 |
16.61
|
0 | 16.61 | 16.61 | 16.61 | 0 | 0 | 0 | |
| 28/05/2026 |
16.61
|
0 | 16.61 | 16.61 | 16.61 | 0 | 0 | 0 | |
| 27/05/2026 |
16.61
|
1,100 | 16.61 | 16.61 | 16.61 | 0 | 0 | 0 | |
| 26/05/2026 |
18.45
|
0 | 18.45 | 18.45 | 18.45 | 0 | 0 | 0 | |
| 25/05/2026 |
18.45
|
0 | 18.45 | 18.45 | 18.45 | 0 | 0 | 0 | |
| 22/05/2026 |
18.45
|
1,800 | 18.45 | 18.45 | 18.45 | 0 | 0 | 0 | |
| 21/05/2026 |
17.53
|
0 | 17.53 | 17.53 | 17.53 | 0 | 0 | 0 | |
| 20/05/2026 |
17.53
|
1,100 | 17.53 | 17.53 | 17.53 | 0 | 0 | 0 | |
| 19/05/2026 |
19.38
|
0 | 19.38 | 19.38 | 19.38 | 0 | 0 | 0 | |
| 18/05/2026 |
19.38
|
0 | 19.38 | 19.38 | 19.38 | 0 | 0 | 0 | |
| 15/05/2026 |
19.38
|
0 | 19.38 | 19.38 | 19.38 | 0 | 0 | 0 | |
| 14/05/2026 |
19.38
|
1,500 | 19.38 | 19.38 | 19.38 | 0 | 0 | 0 | |
| 13/05/2026 |
21.22
|
0 | 21.22 | 21.22 | 21.22 | 0 | 0 | 0 | |
| 12/05/2026 |
21.22
|
0 | 21.22 | 21.22 | 21.22 | 0 | 0 | 0 | |
| 11/05/2026 |
21.22
|
1,800 | 21.22 | 21.22 | 21.22 | 0 | 0 | 0 | |
| 08/05/2026 |
23.99
|
0 | 23.99 | 23.99 | 23.99 | 0 | 0 | 0 | |
| 07/05/2026 |
23.99
|
0 | 23.99 | 23.99 | 23.99 | 0 | 0 | 0 | |
| 06/05/2026 |
23.99
|
0 | 23.99 | 23.99 | 23.99 | 0 | 0 | 0 | |
| 05/05/2026 |
23.99
|
1,100 | 23.99 | 23.99 | 23.99 | 0 | 0 | 0 | |
| 04/05/2026 |
25.84
|
0 | 25.84 | 25.84 | 25.84 | 0 | 0 | 0 | |
| 29/04/2026 |
25.84
|
0 | 25.84 | 25.84 | 25.84 | 0 | 0 | 0 | |
| 28/04/2026 |
25.84
|
0 | 25.84 | 25.84 | 25.84 | 0 | 0 | 0 | |
| 24/04/2026 |
25.84
|
1,500 | 25.84 | 25.84 | 25.84 | 0 | 0 | 0 | |
| 23/04/2026 |
25.84
|
0 | 25.84 | 25.84 | 25.84 | 0 | 0 | 0 | |
| 22/04/2026 |
25.84
|
0 | 25.84 | 25.84 | 25.84 | 0 | 0 | 0 | |
| 21/04/2026 |
25.84
|
0 | 25.84 | 25.84 | 25.84 | 0 | 0 | 0 | |
| 20/04/2026 |
25.84
|
0 | 25.84 | 25.84 | 25.84 | 0 | 0 | 0 | |
| 17/04/2026 |
25.84
|
1,500 | 25.84 | 25.84 | 25.84 | 0 | 0 | 0 | |
| 16/04/2026 |
28.14
|
0 | 28.14 | 28.14 | 28.14 | 0 | 0 | 0 | |
| 15/04/2026 |
28.14
|
0 | 28.14 | 28.14 | 28.14 | 0 | 0 | 0 | |
| 14/04/2026 |
28.14
|
1,800 | 28.14 | 28.14 | 28.14 | 0 | 0 | 0 | |
| 13/04/2026 |
26.94
|
0 | 26.94 | 26.94 | 26.94 | 0 | 0 | 0 | |
| 10/04/2026 |
26.94
|
0 | 26.94 | 26.94 | 26.94 | 0 | 0 | 0 | |
| 09/04/2026 |
26.94
|
200 | 26.94 | 26.94 | 26.94 | 0 | 0 | 0 | |
| 08/04/2026 |
23.53
|
200 | 23.53 | 23.53 | 23.53 | 0 | 0 | 0 | |
| 07/04/2026 |
22.33
|
1,500 | 19.84 | 22.33 | 19.84 | 0 | 0 | 0 | |
| 06/04/2026 |
19.47
|
0 | 19.47 | 19.47 | 19.47 | 0 | 0 | 0 | |
| 03/04/2026 |
19.47
|
0 | 19.47 | 19.47 | 19.47 | 0 | 0 | 0 | |
| 02/04/2026 |
19.38
|
1,400 | 19.47 | 19.47 | 19.38 | 0 | 0 | 0 | |
| 01/04/2026 |
18.45
|
0 | 18.45 | 18.45 | 18.45 | 0 | 0 | 0 | |
| 31/03/2026 |
18.45
|
1,800 | 18.45 | 18.45 | 18.45 | 0 | 0 | 0 | |
| 30/03/2026 |
20.76
|
0 | 20.76 | 20.76 | 20.76 | 0 | 0 | 0 | |
| 27/03/2026 |
20.76
|
1,500 | 20.76 | 20.76 | 20.76 | 0 | 0 | 0 | |
| 26/03/2026 |
21.50
|
0 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 | |
| 25/03/2026 |
21.50
|
1,400 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 | |
| 24/03/2026 |
21.22
|
0 | 21.22 | 21.22 | 21.22 | 0 | 0 | 0 | |
| 23/03/2026 |
21.22
|
0 | 21.22 | 21.22 | 21.22 | 0 | 0 | 0 | |
| 20/03/2026 |
21.22
|
0 | 21.22 | 21.22 | 21.22 | 0 | 0 | 0 | |
| 19/03/2026 |
21.22
|
0 | 21.22 | 21.22 | 21.22 | 0 | 0 | 0 | |
| 18/03/2026 |
21.22
|
1,400 | 21.22 | 21.22 | 21.22 | 0 | 0 | 0 | |
| 17/03/2026 |
20.30
|
0 | 20.30 | 20.30 | 20.30 | 0 | 0 | 0 | |
| 16/03/2026 |
20.30
|
0 | 20.30 | 20.30 | 20.30 | 0 | 0 | 0 | |
| 13/03/2026 |
20.30
|
1,200 | 20.30 | 20.30 | 20.30 | 0 | 0 | 0 | |
| 12/03/2026 |
22.61
|
0 | 22.61 | 22.61 | 22.61 | 0 | 0 | 0 | |
| 11/03/2026 |
22.61
|
1,800 | 22.61 | 22.61 | 22.61 | 0 | 0 | 0 | |
| 10/03/2026 |
22.33
|
100 | 22.33 | 22.33 | 22.33 | 0 | 0 | 0 | |
| 09/03/2026 |
19.47
|
0 | 19.47 | 19.47 | 19.47 | 0 | 0 | 0 | |
| 06/03/2026 |
19.38
|
1,500 | 20.11 | 20.11 | 19.38 | 0 | 0 | 0 | |
| 05/03/2026 |
17.53
|
0 | 17.53 | 17.53 | 17.53 | 0 | 0 | 0 | |
| 04/03/2026 |
17.53
|
0 | 17.53 | 17.53 | 17.53 | 0 | 0 | 0 | |
| 03/03/2026 |
17.53
|
0 | 17.53 | 17.53 | 17.53 | 0 | 0 | 0 | |
| 02/03/2026 |
17.53
|
0 | 17.53 | 17.53 | 17.53 | 0 | 0 | 0 | |
| 27/02/2026 |
17.53
|
0 | 17.53 | 17.53 | 17.53 | 0 | 0 | 0 | |
| 26/02/2026 |
17.53
|
0 | 17.53 | 17.53 | 17.53 | 0 | 0 | 0 | |
| 25/02/2026 |
17.53
|
0 | 17.53 | 17.53 | 17.53 | 0 | 0 | 0 | |
| 24/02/2026 |
17.53
|
0 | 17.53 | 17.53 | 17.53 | 0 | 0 | 0 | |
| 23/02/2026 |
17.53
|
0 | 17.53 | 17.53 | 17.53 | 0 | 0 | 0 | |
| 13/02/2026 |
17.53
|
0 | 17.53 | 17.53 | 17.53 | 0 | 0 | 0 | |
| 12/02/2026 |
17.53
|
0 | 17.53 | 17.53 | 17.53 | 0 | 0 | 0 | |
| 11/02/2026: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 11/02/2026 |
17.53
|
0 | 17.53 | 17.53 | 17.53 | 0 | 0 | 0 | |
| 10/02/2026 |
17.53
|
0 | 17.53 | 17.53 | 17.53 | 0 | 0 | 0 | |
| 09/02/2026 |
17.53
|
0 | 17.53 | 17.53 | 17.53 | 0 | 0 | 0 | |
| 06/02/2026 |
17.53
|
0 | 17.53 | 17.53 | 17.53 | 0 | 0 | 0 | |
| 05/02/2026 |
17.53
|
0 | 17.53 | 17.53 | 17.53 | 0 | 0 | 0 | |
| 04/02/2026 |
17.53
|
0 | 17.53 | 17.53 | 17.53 | 0 | 0 | 0 | |
| 03/02/2026 |
17.53
|
1,400 | 17.53 | 17.53 | 17.53 | 0 | 0 | 0 | |
| 02/02/2026 |
19.28
|
0 | 19.28 | 19.28 | 19.28 | 0 | 0 | 0 | |
| 30/01/2026 |
19.28
|
0 | 19.28 | 19.28 | 19.28 | 0 | 0 | 0 | |
| 29/01/2026 |
19.28
|
0 | 19.28 | 19.28 | 19.28 | 0 | 0 | 0 | |
| 28/01/2026 |
19.28
|
0 | 19.28 | 19.28 | 19.28 | 0 | 0 | 0 | |
| 27/01/2026 |
19.28
|
1,200 | 19.28 | 19.28 | 19.28 | 0 | 0 | 0 | |
| 26/01/2026 |
21.04
|
0 | 21.04 | 21.04 | 21.04 | 0 | 0 | 0 | |
| 23/01/2026 |
21.04
|
1,400 | 21.04 | 21.04 | 21.04 | 0 | 0 | 0 | |
| 22/01/2026 |
21.91
|
0 | 21.91 | 21.91 | 21.91 | 0 | 0 | 0 | |
| 21/01/2026 |
21.91
|
0 | 21.91 | 21.91 | 21.91 | 0 | 0 | 0 | |
| 20/01/2026 |
21.91
|
1,800 | 21.91 | 21.91 | 21.91 | 0 | 0 | 0 | |
| 19/01/2026 |
22.79
|
0 | 22.79 | 22.79 | 22.79 | 0 | 0 | 0 | |
| 16/01/2026 |
22.79
|
0 | 22.79 | 22.79 | 22.79 | 0 | 0 | 0 | |
| 15/01/2026 |
22.79
|
0 | 22.79 | 22.79 | 22.79 | 0 | 0 | 0 | |