| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-04) |
-0.26 | -1.62% | 503,800 | 0 | 0 |
15.45
16.39
15.45
|
|
2 tháng
(2026-08-05) |
0.16 | 1.01% | 935,700 | 0 | 0 |
15.45
16.39
15.45
|
|
3 tháng
(2026-07-06) |
-0.82 | -4.91% | 2,130,100 | 0 | 0 |
15.45
16.81
15.45
|
|
6 tháng
(2026-04-07) |
-1.10 | -6.48% | 3,962,500 | 0 | 0 |
15.45
17.13
15.45
|
|
12 tháng
(2025-10-09) |
-1.50 | -8.63% | 13,638,800 | 0 | 0 |
15.45
18.74
15.45
|
|
24 tháng
(2024-10-14) |
-2.70 | -14.57% | 51,386,100 | 0 | 0 |
14.46
19.89
15.45
|
|
36 tháng
(2023-10-20) |
-2.36 | -12.94% | 171,639,300 | 0 | 0 |
14.46
23.27
15.45
|
|
60 tháng
(2021-11-01) |
-16.19 | -50.53% | 255,316,800 | 0 | 0 |
9.10
40.20
15.45
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 10/06/2026 |
16.95
|
21,000 | 16.86 | 17.04 | 16.86 | 0 | 0 | 0 | |
| 09/06/2026 |
16.86
|
42,300 | 16.90 | 16.95 | 16.72 | 0 | 0 | 0 | |
| 08/06/2026 |
16.86
|
43,000 | 16.86 | 16.95 | 16.81 | 0 | 0 | 0 | |
| 05/06/2026 |
16.86
|
18,400 | 16.95 | 16.95 | 16.86 | 0 | 0 | 0 | |
| 04/06/2026 |
16.95
|
8,400 | 16.95 | 16.95 | 16.90 | 0 | 0 | 0 | |
| 03/06/2026 |
16.95
|
10,500 | 17.04 | 17.04 | 16.90 | 0 | 0 | 0 | |
| 02/06/2026 |
16.99
|
6,400 | 17.04 | 17.04 | 16.81 | 0 | 0 | 0 | |
| 01/06/2026 |
16.95
|
6,700 | 16.90 | 16.95 | 16.90 | 0 | 0 | 0 | |
| 29/05/2026 |
16.90
|
9,100 | 17.04 | 17.04 | 16.90 | 0 | 0 | 0 | |
| 28/05/2026 |
16.90
|
33,100 | 16.95 | 17.04 | 16.90 | 0 | 0 | 0 | |
| 27/05/2026 |
17.04
|
4,800 | 16.99 | 17.09 | 16.99 | 0 | 0 | 0 | |
| 26/05/2026 |
16.99
|
14,000 | 17.13 | 17.13 | 16.95 | 0 | 0 | 0 | |
| 25/05/2026 |
17.13
|
11,300 | 17.13 | 17.23 | 16.95 | 0 | 0 | 0 | |
| 22/05/2026 |
17.04
|
18,900 | 16.90 | 17.04 | 16.86 | 0 | 0 | 0 | |
| 21/05/2026 |
16.90
|
15,000 | 16.86 | 16.95 | 16.86 | 0 | 0 | 0 | |
| 20/05/2026 |
16.86
|
56,300 | 17.04 | 17.04 | 16.86 | 0 | 0 | 0 | |
| 19/05/2026 |
17.04
|
28,500 | 17.23 | 17.23 | 16.95 | 0 | 0 | 0 | |
| 18/05/2026 |
16.99
|
19,200 | 16.95 | 16.99 | 16.90 | 0 | 0 | 0 | |
| 15/05/2026 |
16.95
|
26,400 | 16.90 | 16.99 | 16.86 | 0 | 0 | 0 | |
| 14/05/2026 |
16.99
|
13,600 | 16.95 | 16.99 | 16.86 | 0 | 0 | 0 | |
| 13/05/2026 |
16.95
|
29,700 | 16.99 | 16.99 | 16.86 | 0 | 0 | 0 | |
| 12/05/2026 |
16.86
|
59,200 | 16.90 | 16.99 | 16.86 | 0 | 0 | 0 | |
| 11/05/2026 |
16.90
|
39,300 | 16.95 | 17.04 | 16.90 | 0 | 0 | 0 | |
| 08/05/2026 |
16.95
|
25,600 | 17.04 | 17.13 | 16.95 | 0 | 0 | 0 | |
| 07/05/2026 |
16.99
|
37,700 | 17.09 | 17.09 | 16.99 | 0 | 0 | 0 | |
| 06/05/2026 |
17.04
|
16,000 | 17.13 | 17.13 | 16.99 | 0 | 0 | 0 | |
| 05/05/2026 |
17.13
|
22,100 | 17.04 | 17.18 | 16.99 | 0 | 0 | 0 | |
| 04/05/2026: Cổ tức tiền mặt tỉ lệ: 2% | |||||||||
| 04/05/2026 |
17.04
|
24,800 | 17.04 | 17.23 | 17.04 | 0 | 0 | 0 | |
| 29/04/2026 |
16.95
|
40,800 | 16.86 | 16.95 | 16.86 | 0 | 0 | 0 | |
| 28/04/2026 |
16.86
|
32,700 | 17.04 | 17.09 | 16.81 | 0 | 0 | 0 | |
| 24/04/2026 |
16.95
|
16,000 | 17.04 | 17.04 | 16.86 | 0 | 0 | 0 | |
| 23/04/2026 |
17.04
|
90,700 | 16.90 | 17.32 | 16.86 | 0 | 0 | 0 | |
| 22/04/2026 |
16.90
|
28,900 | 16.81 | 17.04 | 16.81 | 0 | 0 | 0 | |
| 21/04/2026 |
16.81
|
41,100 | 16.90 | 16.95 | 16.81 | 0 | 0 | 0 | |
| 20/04/2026 |
16.81
|
22,000 | 16.95 | 16.95 | 16.76 | 0 | 0 | 0 | |
| 17/04/2026 |
16.90
|
10,200 | 16.95 | 16.99 | 16.90 | 0 | 0 | 0 | |
| 16/04/2026 |
16.90
|
29,100 | 17.04 | 17.04 | 16.90 | 0 | 0 | 0 | |
| 15/04/2026 |
16.99
|
31,400 | 16.99 | 17.04 | 16.95 | 0 | 0 | 0 | |
| 14/04/2026 |
16.99
|
35,700 | 17.09 | 17.09 | 16.95 | 0 | 0 | 0 | |
| 13/04/2026 |
16.99
|
14,200 | 16.90 | 16.99 | 16.86 | 0 | 0 | 0 | |
| 10/04/2026 |
16.95
|
52,500 | 16.99 | 17.09 | 16.95 | 0 | 0 | 0 | |
| 09/04/2026 |
16.95
|
41,700 | 17.04 | 17.04 | 16.95 | 0 | 0 | 0 | |
| 08/04/2026 |
17.04
|
90,000 | 17.04 | 17.13 | 16.99 | 0 | 0 | 0 | |
| 07/04/2026 |
16.95
|
16,800 | 17.04 | 17.04 | 16.90 | 0 | 0 | 0 | |
| 06/04/2026 |
16.95
|
49,700 | 17.09 | 17.13 | 16.86 | 0 | 0 | 0 | |
| 03/04/2026 |
17.04
|
31,900 | 16.99 | 17.09 | 16.86 | 0 | 0 | 0 | |
| 02/04/2026 |
17.04
|
35,200 | 17.13 | 17.13 | 16.99 | 0 | 0 | 0 | |
| 01/04/2026 |
17.13
|
92,400 | 17.13 | 17.27 | 17.04 | 0 | 0 | 0 | |
| 31/03/2026 |
17.04
|
56,500 | 17.13 | 17.27 | 17.04 | 0 | 0 | 0 | |
| 30/03/2026 |
17.13
|
38,800 | 17.04 | 17.32 | 17.04 | 0 | 0 | 0 | |
| 27/03/2026 |
17.50
|
86,700 | 17.09 | 17.64 | 17.09 | 0 | 0 | 0 | |
| 26/03/2026 |
17.18
|
34,800 | 17.32 | 17.32 | 17.18 | 0 | 0 | 0 | |
| 25/03/2026 |
17.32
|
28,100 | 17.27 | 17.32 | 17.13 | 0 | 0 | 0 | |
| 24/03/2026 |
17.22
|
23,300 | 17.04 | 17.22 | 16.90 | 0 | 0 | 0 | |
| 23/03/2026 |
17.04
|
53,100 | 17.27 | 17.27 | 16.90 | 0 | 0 | 0 | |
| 20/03/2026 |
17.32
|
12,200 | 17.13 | 17.41 | 17.13 | 0 | 0 | 0 | |
| 19/03/2026 |
17.41
|
36,800 | 17.22 | 17.41 | 17.18 | 0 | 0 | 0 | |
| 18/03/2026 |
17.41
|
21,100 | 17.50 | 17.55 | 17.22 | 0 | 0 | 0 | |
| 17/03/2026 |
17.50
|
46,900 | 17.50 | 17.55 | 17.36 | 0 | 0 | 0 | |
| 16/03/2026 |
17.50
|
80,400 | 17.36 | 17.55 | 17.27 | 0 | 0 | 0 | |
| 13/03/2026 |
17.36
|
68,000 | 17.32 | 17.50 | 17.32 | 0 | 0 | 0 | |
| 12/03/2026 |
17.27
|
125,200 | 16.58 | 17.41 | 16.58 | 0 | 0 | 0 | |
| 11/03/2026 |
17.09
|
95,000 | 16.63 | 17.50 | 15.47 | 0 | 0 | 0 | |
| 10/03/2026 |
16.58
|
111,800 | 16.86 | 16.86 | 16.26 | 0 | 0 | 0 | |
| 09/03/2026 |
16.12
|
302,600 | 16.49 | 16.49 | 15.98 | 0 | 0 | 0 | |
| 06/03/2026 |
17.18
|
35,000 | 17.18 | 17.32 | 17.18 | 0 | 0 | 0 | |
| 05/03/2026 |
17.22
|
99,800 | 17.32 | 17.50 | 17.04 | 0 | 0 | 0 | |
| 04/03/2026 |
17.32
|
202,600 | 17.55 | 17.55 | 17.22 | 0 | 0 | 0 | |
| 03/03/2026 |
17.41
|
115,800 | 17.45 | 17.73 | 17.36 | 0 | 0 | 0 | |
| 02/03/2026 |
17.55
|
154,200 | 17.41 | 17.78 | 17.41 | 0 | 0 | 0 | |
| 27/02/2026 |
17.82
|
78,900 | 17.78 | 17.92 | 17.69 | 0 | 0 | 0 | |
| 26/02/2026 |
17.92
|
26,100 | 18.10 | 18.10 | 17.78 | 0 | 0 | 0 | |
| 25/02/2026 |
18.01
|
76,200 | 17.82 | 18.15 | 17.82 | 0 | 0 | 0 | |
| 24/02/2026 |
17.87
|
154,400 | 17.78 | 18.19 | 17.78 | 0 | 0 | 0 | |
| 23/02/2026 |
17.69
|
52,400 | 17.69 | 17.82 | 17.64 | 0 | 0 | 0 | |
| 13/02/2026 |
17.64
|
56,200 | 17.50 | 17.69 | 17.36 | 0 | 0 | 0 | |
| 12/02/2026 |
17.45
|
70,800 | 17.55 | 17.69 | 17.45 | 0 | 0 | 0 | |
| 11/02/2026 |
17.78
|
217,000 | 17.50 | 17.78 | 17.50 | 0 | 0 | 0 | |
| 10/02/2026 |
17.50
|
159,800 | 17.69 | 17.87 | 17.41 | 0 | 0 | 0 | |
| 09/02/2026 |
17.64
|
132,100 | 17.73 | 17.73 | 16.86 | 0 | 0 | 0 | |
| 06/02/2026 |
17.73
|
122,700 | 17.96 | 18.19 | 17.59 | 0 | 0 | 0 | |
| 05/02/2026 |
18.05
|
143,600 | 18.47 | 18.74 | 18.01 | 0 | 0 | 0 | |
| 04/02/2026 |
18.56
|
316,600 | 18.93 | 18.93 | 18.47 | 0 | 0 | 0 | |
| 03/02/2026 |
18.74
|
438,400 | 17.96 | 18.88 | 17.87 | 0 | 0 | 0 | |
| 02/02/2026 |
17.73
|
58,900 | 18.05 | 18.05 | 17.59 | 0 | 0 | 0 | |
| 30/01/2026 |
17.69
|
63,600 | 17.82 | 17.87 | 17.64 | 0 | 0 | 0 | |
| 29/01/2026 |
17.87
|
95,800 | 17.82 | 18.15 | 17.50 | 0 | 0 | 0 | |
| 28/01/2026 |
18.01
|
22,700 | 17.92 | 18.24 | 17.78 | 0 | 0 | 0 | |
| 27/01/2026 |
17.96
|
267,200 | 17.96 | 18.51 | 17.82 | 0 | 0 | 0 | |
| 26/01/2026 |
18.05
|
338,900 | 18.24 | 19.16 | 17.96 | 0 | 0 | 0 | |
| 23/01/2026 |
17.96
|
237,500 | 18.24 | 18.24 | 17.87 | 0 | 0 | 0 | |
| 22/01/2026 |
17.32
|
100,600 | 17.50 | 17.69 | 17.18 | 0 | 0 | 0 | |
| 21/01/2026 |
17.50
|
192,500 | 17.27 | 17.87 | 17.27 | 0 | 0 | 0 | |
| 20/01/2026 |
17.82
|
220,000 | 18.15 | 18.42 | 17.69 | 0 | 0 | 0 | |
| 19/01/2026 |
18.56
|
262,600 | 19.39 | 19.39 | 18.38 | 0 | 0 | 0 | |
| 16/01/2026 |
18.15
|
449,400 | 17.50 | 18.15 | 17.27 | 0 | 0 | 0 | |
| 15/01/2026 |
16.99
|
24,400 | 17.04 | 17.04 | 16.76 | 0 | 0 | 0 | |
| 14/01/2026 |
16.95
|
54,800 | 16.99 | 16.99 | 16.67 | 0 | 0 | 0 | |
| 13/01/2026 |
16.90
|
84,800 | 16.67 | 17.04 | 16.63 | 0 | 0 | 0 | |
| 12/01/2026 |
16.67
|
43,500 | 16.53 | 16.76 | 16.53 | 0 | 0 | 0 | |