| 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) |
0.90 | 6.87% | 10,100 | 0 | 0 |
12
18.50
14
|
|
2 tháng
(2026-07-20) |
-0.50 | -3.45% | 13,500 | 0 | 0 |
12
18.50
14
|
|
3 tháng
(2026-06-22) |
-0.58 | -3.98% | 25,900 | 0 | 0 |
12
18.50
14
|
|
6 tháng
(2026-03-23) |
-1.83 | -11.54% | 44,500 | 0 | 0 |
12
18.50
14
|
|
12 tháng
(2025-09-23) |
-3.24 | -18.80% | 86,200 | 0 | 0 |
12
18.64
14
|
|
24 tháng
(2024-09-30) |
-1.66 | -10.59% | 291,076 | 0 | 0 |
11.72
18.64
14
|
|
36 tháng
(2023-10-04) |
3.30 | 30.85% | 495,049 | 0 | 0 |
9.03
18.64
14
|
|
60 tháng
(2021-10-14) |
3.09 | 28.36% | 797,980 | 69,300 | 1.1 |
8.68
18.64
14
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 01/05/2026 |
17.74
|
300 | 17.74 | 17.74 | 17.74 | 0 | 0 | 0 | |
| 30/04/2026 |
13.43
|
200 | 13.43 | 13.43 | 13.43 | 0 | 0 | 0 | |
| 29/04/2026 |
15.16
|
0 | 15.16 | 15.16 | 15.16 | 0 | 0 | 0 | |
| 28/04/2026 |
15.16
|
1,000 | 15.16 | 15.16 | 15.16 | 0 | 0 | 0 | |
| 27/04/2026 |
13.43
|
200 | 13.43 | 13.43 | 13.43 | 0 | 0 | 0 | |
| 24/04/2026 |
15.25
|
0 | 15.25 | 15.25 | 15.25 | 0 | 0 | 0 | |
| 23/04/2026 |
15.16
|
200 | 15.35 | 15.35 | 15.16 | 0 | 0 | 0 | |
| 22/04/2026 |
14.96
|
800 | 14.87 | 14.96 | 14.87 | 0 | 0 | 0 | |
| 21/04/2026 |
14.87
|
1,000 | 14.87 | 14.87 | 14.87 | 0 | 0 | 0 | |
| 20/04/2026 |
14.77
|
700 | 15.35 | 15.35 | 14.68 | 0 | 0 | 0 | |
| 17/04/2026 |
15.54
|
0 | 15.54 | 15.54 | 15.54 | 0 | 0 | 0 | |
| 16/04/2026 |
15.54
|
100 | 15.54 | 15.54 | 15.54 | 0 | 0 | 0 | |
| 15/04/2026 |
15.54
|
500 | 15.54 | 15.54 | 15.54 | 0 | 0 | 0 | |
| 14/04/2026 |
15.83
|
0 | 15.83 | 15.83 | 15.83 | 0 | 0 | 0 | |
| 13/04/2026 |
15.83
|
500 | 15.83 | 15.83 | 15.83 | 0 | 0 | 0 | |
| 10/04/2026 |
15.83
|
1,100 | 16.02 | 16.02 | 15.83 | 0 | 0 | 0 | |
| 09/04/2026 |
16.02
|
200 | 16.02 | 16.02 | 16.02 | 0 | 0 | 0 | |
| 08/04/2026 |
15.92
|
200 | 16.02 | 16.02 | 15.92 | 0 | 0 | 0 | |
| 07/04/2026 |
15.92
|
200 | 16.02 | 16.02 | 15.92 | 0 | 0 | 0 | |
| 06/04/2026 |
15.92
|
300 | 16.02 | 16.02 | 15.92 | 0 | 0 | 0 | |
| 03/04/2026 |
16.02
|
600 | 16.02 | 16.02 | 16.02 | 0 | 0 | 0 | |
| 02/04/2026 |
16.02
|
600 | 16.02 | 16.02 | 16.02 | 0 | 0 | 0 | |
| 01/04/2026 |
16.02
|
200 | 16.02 | 16.02 | 16.02 | 0 | 0 | 0 | |
| 31/03/2026 |
16.02
|
100 | 16.02 | 16.02 | 16.02 | 0 | 0 | 0 | |
| 30/03/2026 |
16.02
|
300 | 16.02 | 16.02 | 16.02 | 0 | 0 | 0 | |
| 27/03/2026 |
16.02
|
300 | 16.21 | 16.21 | 16.02 | 0 | 0 | 0 | |
| 26/03/2026 |
16.21
|
100 | 16.21 | 16.21 | 16.21 | 0 | 0 | 0 | |
| 25/03/2026 |
15.92
|
1,300 | 16.02 | 16.31 | 15.92 | 0 | 0 | 0 | |
| 24/03/2026 |
16.02
|
400 | 16.02 | 16.02 | 16.02 | 0 | 0 | 0 | |
| 23/03/2026 |
15.83
|
700 | 16.31 | 16.31 | 15.83 | 0 | 0 | 0 | |
| 20/03/2026 |
16.31
|
0 | 16.31 | 16.31 | 16.31 | 0 | 0 | 0 | |
| 19/03/2026 |
16.11
|
1,100 | 16.31 | 16.31 | 16.11 | 0 | 0 | 0 | |
| 18/03/2026 |
16.02
|
300 | 16.02 | 16.02 | 16.02 | 0 | 0 | 0 | |
| 17/03/2026 |
16.11
|
1,200 | 16.31 | 16.31 | 16.11 | 0 | 0 | 0 | |
| 16/03/2026 |
16.31
|
200 | 16.31 | 16.31 | 16.31 | 0 | 0 | 0 | |
| 13/03/2026 |
16.31
|
100 | 16.31 | 16.31 | 16.31 | 0 | 0 | 0 | |
| 12/03/2026 |
16.31
|
300 | 16.31 | 16.31 | 16.31 | 0 | 0 | 0 | |
| 11/03/2026 |
16.31
|
200 | 16.21 | 16.31 | 16.21 | 0 | 0 | 0 | |
| 10/03/2026 |
16.21
|
100 | 16.21 | 16.21 | 16.21 | 0 | 0 | 0 | |
| 09/03/2026 |
16.02
|
900 | 16.31 | 16.31 | 16.02 | 0 | 0 | 0 | |
| 06/03/2026 |
16.31
|
0 | 16.31 | 16.31 | 16.31 | 0 | 0 | 0 | |
| 05/03/2026 |
16.31
|
600 | 16.31 | 16.31 | 16.31 | 0 | 0 | 0 | |
| 04/03/2026 |
16.31
|
400 | 16.31 | 16.31 | 16.31 | 0 | 0 | 0 | |
| 03/03/2026 |
16.59
|
1,900 | 16.59 | 16.59 | 16.31 | 0 | 0 | 0 | |
| 02/03/2026 |
16.59
|
0 | 16.59 | 16.59 | 16.59 | 0 | 0 | 0 | |
| 27/02/2026 |
16.31
|
400 | 16.79 | 16.79 | 16.31 | 0 | 0 | 0 | |
| 26/02/2026 |
16.79
|
300 | 16.79 | 16.79 | 16.79 | 0 | 0 | 0 | |
| 25/02/2026 |
16.79
|
300 | 16.79 | 16.79 | 16.79 | 0 | 0 | 0 | |
| 24/02/2026 |
16.31
|
500 | 16.31 | 16.31 | 16.31 | 0 | 0 | 0 | |
| 23/02/2026 |
16.79
|
400 | 16.79 | 16.79 | 16.79 | 0 | 0 | 0 | |
| 20/02/2026 |
13.43
|
200 | 13.43 | 13.43 | 13.43 | 0 | 0 | 0 | |
| 19/02/2026 |
13.43
|
200 | 13.43 | 13.43 | 13.43 | 0 | 0 | 0 | |
| 18/02/2026 |
13.43
|
200 | 13.43 | 13.43 | 13.43 | 0 | 0 | 0 | |
| 17/02/2026 |
13.43
|
200 | 13.43 | 13.43 | 13.43 | 0 | 0 | 0 | |
| 16/02/2026 |
13.43
|
200 | 13.43 | 13.43 | 13.43 | 0 | 0 | 0 | |
| 13/02/2026 |
16.79
|
200 | 16.79 | 16.79 | 16.79 | 0 | 0 | 0 | |
| 12/02/2026 |
16.79
|
300 | 16.79 | 16.79 | 16.79 | 0 | 0 | 0 | |
| 11/02/2026 |
16.79
|
400 | 16.79 | 16.79 | 16.79 | 0 | 0 | 0 | |
| 10/02/2026 |
16.79
|
300 | 16.79 | 16.79 | 16.79 | 0 | 0 | 0 | |
| 09/02/2026 |
16.79
|
300 | 16.79 | 16.79 | 16.79 | 0 | 0 | 0 | |
| 06/02/2026 |
16.79
|
200 | 16.79 | 16.79 | 16.79 | 0 | 0 | 0 | |
| 05/02/2026 |
16.79
|
200 | 16.79 | 16.79 | 16.79 | 0 | 0 | 0 | |
| 04/02/2026 |
16.79
|
200 | 16.79 | 16.79 | 16.79 | 0 | 0 | 0 | |
| 03/02/2026 |
16.79
|
1,200 | 16.88 | 16.88 | 16.79 | 0 | 0 | 0 | |
| 02/02/2026 |
16.88
|
300 | 16.88 | 16.88 | 16.88 | 0 | 0 | 0 | |
| 30/01/2026 |
16.88
|
100 | 16.88 | 16.88 | 16.88 | 0 | 0 | 0 | |
| 29/01/2026 |
16.88
|
300 | 16.88 | 16.88 | 16.88 | 0 | 0 | 0 | |
| 28/01/2026 |
16.88
|
400 | 16.88 | 16.88 | 16.79 | 0 | 0 | 0 | |
| 27/01/2026 |
16.88
|
200 | 16.88 | 16.88 | 16.88 | 0 | 0 | 0 | |
| 26/01/2026 |
16.88
|
400 | 16.88 | 16.88 | 16.88 | 0 | 0 | 0 | |
| 23/01/2026 |
16.88
|
500 | 16.88 | 16.88 | 16.88 | 0 | 0 | 0 | |
| 22/01/2026 |
16.88
|
1,500 | 16.88 | 16.88 | 16.88 | 0 | 0 | 0 | |
| 21/01/2026: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 21/01/2026 |
16.88
|
100 | 16.88 | 16.88 | 16.88 | 0 | 0 | 0 | |
| 20/01/2026 |
16.40
|
800 | 17.33 | 17.33 | 16.31 | 0 | 0 | 0 | |
| 19/01/2026 |
17.71
|
400 | 17.24 | 17.71 | 17.24 | 0 | 0 | 0 | |
| 16/01/2026 |
17.24
|
800 | 17.24 | 17.24 | 17.15 | 0 | 0 | 0 | |
| 15/01/2026 |
17.24
|
400 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
| 14/01/2026 |
17.24
|
300 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
| 13/01/2026 |
17.24
|
300 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
| 12/01/2026 |
17.24
|
500 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
| 09/01/2026 |
17.24
|
300 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
| 08/01/2026 |
17.24
|
300 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
| 07/01/2026 |
17.24
|
400 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
| 06/01/2026 |
17.24
|
400 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
| 05/01/2026 |
17.24
|
300 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
| 02/01/2026 |
16.40
|
100 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 | |
| 01/01/2026 |
17.24
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
| 31/12/2025 |
17.24
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
| 30/12/2025 |
17.24
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
| 29/12/2025 |
17.24
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
| 26/12/2025 |
17.24
|
1,000 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
| 25/12/2025 |
18.55
|
0 | 18.55 | 18.55 | 18.55 | 0 | 0 | 0 | |
| 24/12/2025 |
18.55
|
0 | 18.55 | 18.55 | 18.55 | 0 | 0 | 0 | |
| 23/12/2025 |
18.55
|
0 | 18.55 | 18.55 | 18.55 | 0 | 0 | 0 | |
| 22/12/2025 |
18.55
|
0 | 18.55 | 18.55 | 18.55 | 0 | 0 | 0 | |
| 19/12/2025 |
18.55
|
0 | 18.55 | 18.55 | 18.55 | 0 | 0 | 0 | |
| 18/12/2025 |
18.64
|
4,700 | 18.55 | 18.64 | 18.55 | 0 | 0 | 0 | |
| 17/12/2025 |
16.31
|
0 | 16.31 | 16.31 | 16.31 | 0 | 0 | 0 | |
| 16/12/2025 |
16.31
|
0 | 16.31 | 16.31 | 16.31 | 0 | 0 | 0 | |
| 15/12/2025 |
16.31
|
100 | 16.31 | 16.31 | 16.31 | 0 | 0 | 0 | |