| 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) |
0.70 | 4.52% | 8,800 | 0 | 0 |
15
18.40
15
|
|
2 tháng
(2026-08-10) |
-3.80 | -19% | 21,600 | 6,300 | 0.1 |
15
20.70
15
|
|
3 tháng
(2026-07-10) |
-1.20 | -6.90% | 72,000 | 5,200 | 0.1 |
15
20.70
15
|
|
6 tháng
(2026-04-13) |
-0.21 | -1.25% | 115,000 | 3,400 | 0.1 |
15
20.70
15
|
|
12 tháng
(2025-10-13) |
-0.77 | -4.55% | 333,800 | 3,200 | 0.1 |
13.95
22.16
15
|
|
24 tháng
(2024-10-18) |
3.98 | 32.54% | 1,520,808 | -18,600 | -0.3 |
11.16
22.16
15
|
|
36 tháng
(2023-10-24) |
6.10 | 60.44% | 2,377,147 | -269,231 | -3.7 |
9.03
22.16
15
|
|
60 tháng
(2021-11-03) |
4.54 | 38.88% | 7,825,195 | -524,281 | -9.2 |
8.41
22.16
15
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 11/06/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 10/06/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 09/06/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 08/06/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 05/06/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 04/06/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 03/06/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 02/06/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 01/06/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 29/05/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 28/05/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 27/05/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 26/05/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 25/05/2026 |
18
|
5,600 | 16.20 | 18 | 16.20 | 0 | 600 | 0.0 | |
| 22/05/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 21/05/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 20/05/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 19/05/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 18/05/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 15/05/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 14/05/2026 |
18
|
1,300 | 16.60 | 18 | 16.60 | 0 | 0 | 0 | |
| 13/05/2026 |
16.60
|
100 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
| 12/05/2026 |
15.10
|
4,500 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 | |
| 11/05/2026 |
15
|
1,400 | 16 | 16 | 15 | 0 | 1,200 | 0.0 | |
| 08/05/2026 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 07/05/2026 |
16.50
|
400 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 06/05/2026 |
15
|
100 | 15 | 15 | 15 | 0 | 0 | 0 | |
| 05/05/2026 |
15.30
|
100 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 | |
| 04/05/2026 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 29/04/2026 |
17
|
1,000 | 16.90 | 17 | 16.90 | 0 | 0 | 0 | |
| 28/04/2026: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 28/04/2026 |
15.50
|
100 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
| 24/04/2026 |
16.50
|
100 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 23/04/2026 |
16.50
|
1,300 | 17.07 | 17.07 | 15.56 | 0 | 0 | 0 | |
| 22/04/2026 |
15.93
|
0 | 15.93 | 15.93 | 15.93 | 0 | 0 | 0 | |
| 21/04/2026 |
15.93
|
0 | 15.93 | 15.93 | 15.93 | 0 | 0 | 0 | |
| 20/04/2026 |
15.93
|
300 | 16.12 | 16.12 | 15.93 | 0 | 0 | 0 | |
| 17/04/2026 |
15.09
|
500 | 16.22 | 16.22 | 15.09 | 0 | 0 | 0 | |
| 16/04/2026 |
16.31
|
0 | 16.31 | 16.31 | 16.31 | 0 | 0 | 0 | |
| 15/04/2026 |
16.31
|
0 | 16.31 | 16.31 | 16.31 | 0 | 0 | 0 | |
| 14/04/2026 |
16.31
|
1,800 | 16.31 | 16.31 | 16.31 | 0 | 0 | 0 | |
| 13/04/2026 |
16.41
|
300 | 15.09 | 16.41 | 15.09 | 0 | 0 | 0 | |
| 10/04/2026 |
16.41
|
400 | 15.09 | 16.41 | 15.09 | 0 | 0 | 0 | |
| 09/04/2026 |
15.09
|
100 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 | |
| 08/04/2026 |
16.03
|
4,200 | 14.14 | 16.03 | 14.14 | 0 | 0 | 0 | |
| 07/04/2026 |
15.09
|
9,900 | 16.12 | 16.12 | 15.09 | 0 | 0 | 0 | |
| 06/04/2026 |
16.12
|
5,300 | 16.22 | 16.22 | 16.12 | 0 | 0 | 0 | |
| 03/04/2026 |
17.91
|
4,900 | 17.91 | 17.91 | 17.91 | 0 | 0 | 0 | |
| 02/04/2026 |
19.71
|
100 | 19.71 | 19.71 | 19.71 | 0 | 0 | 0 | |
| 01/04/2026 |
18.57
|
900 | 16.12 | 18.57 | 16.12 | 0 | 0 | 0 | |
| 31/03/2026 |
17.82
|
1,500 | 17.82 | 17.82 | 14.71 | 0 | 0 | 0 | |
| 30/03/2026 |
16.22
|
100 | 16.22 | 16.22 | 16.22 | 0 | 0 | 0 | |
| 27/03/2026 |
18.01
|
0 | 18.01 | 18.01 | 18.01 | 0 | 0 | 0 | |
| 26/03/2026 |
18.01
|
0 | 18.01 | 18.01 | 18.01 | 0 | 0 | 0 | |
| 25/03/2026 |
18.01
|
5,100 | 18.01 | 18.01 | 18.01 | 0 | 0 | 0 | |
| 24/03/2026 |
19.99
|
4,800 | 19.99 | 19.99 | 19.99 | 0 | 0 | 0 | |
| 23/03/2026 |
22.16
|
0 | 22.16 | 22.16 | 22.16 | 0 | 0 | 0 | |
| 20/03/2026 |
22.16
|
0 | 22.16 | 22.16 | 22.16 | 0 | 0 | 0 | |
| 19/03/2026 |
22.16
|
0 | 22.16 | 22.16 | 22.16 | 0 | 0 | 0 | |
| 18/03/2026 |
22.16
|
0 | 22.16 | 22.16 | 22.16 | 0 | 0 | 0 | |
| 17/03/2026 |
22.16
|
0 | 22.16 | 22.16 | 22.16 | 0 | 0 | 0 | |
| 16/03/2026 |
22.16
|
0 | 22.16 | 22.16 | 22.16 | 0 | 0 | 0 | |
| 13/03/2026 |
22.16
|
0 | 22.16 | 22.16 | 22.16 | 0 | 0 | 0 | |
| 12/03/2026 |
22.16
|
0 | 22.16 | 22.16 | 22.16 | 0 | 0 | 0 | |
| 11/03/2026 |
22.16
|
0 | 22.16 | 22.16 | 22.16 | 0 | 0 | 0 | |
| 10/03/2026 |
22.16
|
100 | 22.16 | 22.16 | 22.16 | 0 | 0 | 0 | |
| 09/03/2026 |
20.18
|
0 | 20.18 | 20.18 | 20.18 | 0 | 0 | 0 | |
| 06/03/2026 |
20.18
|
0 | 20.18 | 20.18 | 20.18 | 0 | 0 | 0 | |
| 05/03/2026 |
20.18
|
0 | 20.18 | 20.18 | 20.18 | 0 | 0 | 0 | |
| 04/03/2026 |
20.18
|
1,500 | 18.39 | 20.18 | 18.39 | 0 | 100 | 0.0 | |
| 03/03/2026 |
18.39
|
0 | 18.39 | 18.39 | 18.39 | 0 | 0 | 0 | |
| 02/03/2026 |
18.39
|
0 | 18.39 | 18.39 | 18.39 | 0 | 0 | 0 | |
| 27/02/2026 |
18.39
|
0 | 18.39 | 18.39 | 18.39 | 0 | 0 | 0 | |
| 26/02/2026 |
18.39
|
0 | 18.39 | 18.39 | 18.39 | 0 | 0 | 0 | |
| 25/02/2026 |
18.39
|
0 | 18.39 | 18.39 | 18.39 | 0 | 0 | 0 | |
| 24/02/2026 |
18.39
|
0 | 18.39 | 18.39 | 18.39 | 0 | 0 | 0 | |
| 23/02/2026 |
18.39
|
100 | 18.39 | 18.39 | 18.39 | 0 | 0 | 0 | |
| 13/02/2026 |
17.91
|
0 | 17.91 | 17.91 | 17.91 | 0 | 0 | 0 | |
| 12/02/2026 |
17.91
|
100 | 17.91 | 17.91 | 17.91 | 0 | 0 | 0 | |
| 11/02/2026 |
17.16
|
600 | 15.18 | 17.16 | 15.18 | 0 | 0 | 0 | |
| 10/02/2026 |
16.78
|
0 | 16.78 | 16.78 | 16.78 | 0 | 0 | 0 | |
| 09/02/2026 |
16.78
|
100 | 16.78 | 16.78 | 16.78 | 0 | 0 | 0 | |
| 06/02/2026 |
15.46
|
0 | 15.46 | 15.46 | 15.46 | 0 | 0 | 0 | |
| 05/02/2026 |
15.46
|
0 | 15.46 | 15.46 | 15.46 | 0 | 0 | 0 | |
| 04/02/2026 |
15.46
|
500 | 15.46 | 15.46 | 15.46 | 0 | 0 | 0 | |
| 03/02/2026 |
16.97
|
0 | 16.97 | 16.97 | 16.97 | 0 | 0 | 0 | |
| 02/02/2026 |
16.97
|
0 | 16.97 | 16.97 | 16.97 | 0 | 0 | 0 | |
| 30/01/2026 |
16.97
|
5,000 | 16.97 | 16.97 | 16.97 | 0 | 0 | 0 | |
| 29/01/2026 |
16.78
|
25,000 | 15.09 | 16.78 | 15.09 | 0 | 0 | 0 | |
| 28/01/2026 |
16.69
|
0 | 16.69 | 16.69 | 16.69 | 0 | 0 | 0 | |
| 27/01/2026 |
16.69
|
50,100 | 15.09 | 16.69 | 15.09 | 0 | 0 | 0 | |
| 26/01/2026 |
16.69
|
0 | 16.69 | 16.69 | 16.69 | 0 | 0 | 0 | |
| 23/01/2026 |
16.69
|
800 | 16.69 | 16.69 | 16.69 | 0 | 0 | 0 | |
| 22/01/2026 |
16.69
|
0 | 16.69 | 16.69 | 16.69 | 0 | 0 | 0 | |
| 21/01/2026 |
16.69
|
40,900 | 16.69 | 16.69 | 15.09 | 0 | 0 | 0 | |
| 20/01/2026 |
16.69
|
0 | 16.69 | 16.69 | 16.69 | 0 | 0 | 0 | |
| 19/01/2026 |
16.69
|
0 | 16.69 | 16.69 | 16.69 | 0 | 0 | 0 | |
| 16/01/2026 |
16.69
|
1,200 | 15.27 | 16.69 | 15.27 | 0 | 0 | 0 | |
| 15/01/2026 |
15.18
|
0 | 15.18 | 15.18 | 15.18 | 0 | 0 | 0 | |
| 14/01/2026 |
15.18
|
0 | 15.18 | 15.18 | 15.18 | 0 | 0 | 0 | |
| 13/01/2026 |
15.18
|
0 | 15.18 | 15.18 | 15.18 | 0 | 0 | 0 | |