| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
-5.20 | -25.12% | 9,000 | 2,300 | 0.0 |
15.10
20.70
15.50
|
|
2 tháng
(2026-07-20) |
-2.40 | -13.41% | 67,000 | 5,200 | 0.1 |
15.10
20.70
15.50
|
|
3 tháng
(2026-06-22) |
-2.30 | -12.92% | 90,500 | 5,200 | 0.1 |
15.10
20.70
15.50
|
|
6 tháng
(2026-03-23) |
-6.66 | -30.04% | 149,500 | 3,400 | 0.1 |
14.24
22.16
15.50
|
|
12 tháng
(2025-09-23) |
-0.81 | -4.97% | 402,500 | 3,200 | 0.1 |
13.95
22.16
15.50
|
|
24 tháng
(2024-09-30) |
2.57 | 19.86% | 1,560,197 | -18,600 | -0.3 |
11.16
22.16
15.50
|
|
36 tháng
(2023-10-04) |
5.76 | 59.09% | 2,590,336 | -288,631 | -4.0 |
9.03
22.16
15.50
|
|
60 tháng
(2021-10-14) |
3.91 | 33.73% | 8,179,080 | -434,334 | -7.7 |
8.41
22.16
15.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 01/05/2026 |
16.10
|
300 | 15 | 16.10 | 15 | 0 | 0 | 0 | |
| 30/04/2026 |
15.10
|
100 | 15.10 | 15.10 | 15.10 | 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 | |
| 27/04/2026 |
14.24
|
100 | 14.24 | 14.24 | 14.24 | 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 | |
| 20/02/2026 |
14.24
|
100 | 14.24 | 14.24 | 14.24 | 0 | 0 | 0 | |
| 19/02/2026 |
14.24
|
100 | 14.24 | 14.24 | 14.24 | 0 | 0 | 0 | |
| 18/02/2026 |
14.24
|
100 | 14.24 | 14.24 | 14.24 | 0 | 0 | 0 | |
| 17/02/2026 |
14.24
|
100 | 14.24 | 14.24 | 14.24 | 0 | 0 | 0 | |
| 16/02/2026 |
14.24
|
100 | 14.24 | 14.24 | 14.24 | 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 | |
| 12/01/2026 |
15.18
|
0 | 15.18 | 15.18 | 15.18 | 0 | 0 | 0 | |
| 09/01/2026 |
15.18
|
0 | 15.18 | 15.18 | 15.18 | 0 | 0 | 0 | |
| 08/01/2026 |
15.18
|
0 | 15.18 | 15.18 | 15.18 | 0 | 0 | 0 | |
| 07/01/2026 |
15.18
|
0 | 15.18 | 15.18 | 15.18 | 0 | 0 | 0 | |
| 06/01/2026 |
15.18
|
0 | 15.18 | 15.18 | 15.18 | 0 | 0 | 0 | |
| 05/01/2026 |
15.18
|
300 | 14.14 | 15.18 | 14.14 | 0 | 0 | 0 | |
| 02/01/2026 |
16.97
|
5,000 | 16.97 | 16.97 | 16.97 | 0 | 0 | 0 | |
| 01/01/2026 |
15.18
|
1,900 | 14.80 | 15.56 | 14.80 | 0 | 0 | 0 | |
| 31/12/2025 |
15.18
|
1,900 | 14.80 | 15.56 | 14.80 | 0 | 0 | 0 | |
| 30/12/2025 |
14.14
|
0 | 14.14 | 14.14 | 14.14 | 0 | 0 | 0 | |
| 29/12/2025 |
14.14
|
0 | 14.14 | 14.14 | 14.14 | 0 | 0 | 0 | |
| 26/12/2025 |
14.14
|
100 | 14.14 | 14.14 | 14.14 | 0 | 0 | 0 | |
| 25/12/2025 |
14.14
|
0 | 14.14 | 14.14 | 14.14 | 0 | 0 | 0 | |
| 24/12/2025 |
14.14
|
400 | 14.14 | 14.14 | 14.14 | 0 | 0 | 0 | |
| 23/12/2025 |
15.09
|
0 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 | |
| 22/12/2025 |
15.09
|
0 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 | |
| 19/12/2025 |
15.09
|
0 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 | |
| 18/12/2025 |
15.09
|
0 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 | |
| 17/12/2025 |
15.09
|
0 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 | |
| 16/12/2025 |
15.09
|
0 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 | |
| 15/12/2025 |
15.09
|
500 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 | |