| 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 | 0% | 7,500 | 0 | 0 |
16.50
17.50
16.80
|
|
2 tháng
(2026-08-05) |
0 | 0% | 21,000 | 0 | 0 |
16.50
17.50
16.80
|
|
3 tháng
(2026-07-06) |
-0.40 | -2.35% | 42,600 | 0 | 0 |
16.50
17.50
16.80
|
|
6 tháng
(2026-04-07) |
0.32 | 1.98% | 138,300 | 0 | 0 |
16.28
18.60
16.80
|
|
12 tháng
(2025-10-09) |
0.74 | 4.68% | 486,900 | 0 | 0 |
15.59
18.60
16.80
|
|
24 tháng
(2024-10-14) |
-0.04 | -0.25% | 1,428,603 | 0 | 0 |
13.07
19.32
16.80
|
|
36 tháng
(2023-10-20) |
6.09 | 57.93% | 1,506,457 | 0 | 0 |
9.33
19.32
16.80
|
|
60 tháng
(2021-11-01) |
8.93 | 116.46% | 1,808,726 | 0 | 0 |
6.32
19.32
16.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 11/06/2026 |
16.60
|
3,000 | 16.70 | 16.70 | 16.60 | 0 | 0 | 0 | |
| 10/06/2026 |
16.80
|
1,600 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
| 09/06/2026 |
16.70
|
3,900 | 16.80 | 16.80 | 16.70 | 0 | 0 | 0 | |
| 08/06/2026 |
16.90
|
100 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 | |
| 05/06/2026 |
16.80
|
400 | 17.10 | 17.10 | 16.80 | 0 | 0 | 0 | |
| 04/06/2026 |
17.30
|
100 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 | |
| 03/06/2026 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
| 02/06/2026 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
| 01/06/2026 |
16.60
|
100 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
| 29/05/2026 |
17.50
|
800 | 18.50 | 18.50 | 17.40 | 0 | 0 | 0 | |
| 28/05/2026 |
17.20
|
400 | 18.50 | 18.50 | 17.20 | 0 | 0 | 0 | |
| 27/05/2026 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 26/05/2026: Cổ tức tiền mặt tỉ lệ: 4.4% | |||||||||
| 26/05/2026 |
17
|
100 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 25/05/2026 |
16.96
|
12,100 | 16.96 | 16.96 | 16.96 | 0 | 0 | 0 | |
| 22/05/2026 |
16.47
|
0 | 16.47 | 16.47 | 16.47 | 0 | 0 | 0 | |
| 21/05/2026 |
16.47
|
0 | 16.47 | 16.47 | 16.47 | 0 | 0 | 0 | |
| 20/05/2026 |
16.47
|
800 | 16.38 | 16.57 | 16.38 | 0 | 0 | 0 | |
| 19/05/2026 |
16.47
|
600 | 16.28 | 16.47 | 16.28 | 0 | 0 | 0 | |
| 18/05/2026 |
16.28
|
19,700 | 16.57 | 16.57 | 16.08 | 0 | 0 | 0 | |
| 15/05/2026 |
16.47
|
3,200 | 16.86 | 16.86 | 16.47 | 0 | 0 | 0 | |
| 14/05/2026 |
16.47
|
2,900 | 16.47 | 16.57 | 16.47 | 0 | 0 | 0 | |
| 13/05/2026 |
16.57
|
2,100 | 16.28 | 16.67 | 16.18 | 0 | 0 | 0 | |
| 12/05/2026 |
16.57
|
2,400 | 17.15 | 17.35 | 16.57 | 0 | 0 | 0 | |
| 11/05/2026 |
16.57
|
700 | 16.57 | 16.57 | 16.57 | 0 | 0 | 0 | |
| 08/05/2026 |
16.57
|
1,400 | 16.57 | 16.57 | 16.57 | 0 | 0 | 0 | |
| 07/05/2026 |
16.67
|
0 | 16.67 | 16.67 | 16.67 | 0 | 0 | 0 | |
| 06/05/2026 |
16.67
|
2,500 | 16.67 | 16.67 | 16.67 | 0 | 0 | 0 | |
| 05/05/2026 |
16.67
|
0 | 16.67 | 16.67 | 16.67 | 0 | 0 | 0 | |
| 04/05/2026 |
16.77
|
2,600 | 16.67 | 16.77 | 16.67 | 0 | 0 | 0 | |
| 29/04/2026 |
16.77
|
500 | 16.77 | 16.86 | 16.77 | 0 | 0 | 0 | |
| 28/04/2026 |
16.77
|
900 | 16.77 | 16.77 | 16.77 | 0 | 0 | 0 | |
| 24/04/2026 |
16.86
|
500 | 16.86 | 16.86 | 16.86 | 0 | 0 | 0 | |
| 23/04/2026 |
16.67
|
2,100 | 17.15 | 17.15 | 16.67 | 0 | 0 | 0 | |
| 22/04/2026 |
16.57
|
6,000 | 16.38 | 17.35 | 16.38 | 0 | 0 | 0 | |
| 21/04/2026 |
16.57
|
0 | 16.57 | 16.57 | 16.57 | 0 | 0 | 0 | |
| 20/04/2026 |
16.57
|
0 | 16.57 | 16.57 | 16.57 | 0 | 0 | 0 | |
| 17/04/2026 |
16.57
|
0 | 16.57 | 16.57 | 16.57 | 0 | 0 | 0 | |
| 16/04/2026 |
16.57
|
0 | 16.57 | 16.57 | 16.57 | 0 | 0 | 0 | |
| 15/04/2026 |
16.57
|
1,500 | 16.47 | 16.57 | 16.47 | 0 | 0 | 0 | |
| 14/04/2026 |
16.47
|
3,100 | 16.47 | 16.47 | 16.47 | 0 | 0 | 0 | |
| 13/04/2026 |
16.47
|
3,300 | 16.57 | 16.57 | 16.47 | 0 | 0 | 0 | |
| 10/04/2026 |
16.57
|
0 | 16.57 | 16.57 | 16.57 | 0 | 0 | 0 | |
| 09/04/2026 |
16.57
|
100 | 16.57 | 16.57 | 16.57 | 0 | 0 | 0 | |
| 08/04/2026 |
16.57
|
400 | 16.28 | 16.57 | 16.28 | 0 | 0 | 0 | |
| 07/04/2026 |
16.28
|
2,200 | 16.28 | 16.28 | 16.28 | 0 | 0 | 0 | |
| 06/04/2026 |
16.18
|
1,000 | 16.28 | 16.28 | 16.18 | 0 | 0 | 0 | |
| 03/04/2026 |
16.18
|
0 | 16.18 | 16.18 | 16.18 | 0 | 0 | 0 | |
| 02/04/2026 |
16.18
|
1,300 | 16.18 | 16.18 | 16.18 | 0 | 0 | 0 | |
| 01/04/2026 |
16.08
|
200 | 16.18 | 16.18 | 16.08 | 0 | 0 | 0 | |
| 31/03/2026 |
16.08
|
1,000 | 16.18 | 16.18 | 16.08 | 0 | 0 | 0 | |
| 30/03/2026 |
16.08
|
200 | 16.28 | 16.28 | 16.08 | 0 | 0 | 0 | |
| 27/03/2026 |
15.99
|
800 | 16.18 | 16.18 | 15.99 | 0 | 0 | 0 | |
| 26/03/2026 |
16.18
|
0 | 16.18 | 16.18 | 16.18 | 0 | 0 | 0 | |
| 25/03/2026 |
16.08
|
900 | 16.18 | 16.18 | 16.08 | 0 | 0 | 0 | |
| 24/03/2026 |
16.18
|
3,100 | 15.69 | 16.18 | 15.69 | 0 | 0 | 0 | |
| 23/03/2026 |
15.69
|
1,200 | 15.79 | 15.79 | 15.69 | 0 | 0 | 0 | |
| 20/03/2026 |
16.18
|
0 | 16.18 | 16.18 | 16.18 | 0 | 0 | 0 | |
| 19/03/2026 |
16.18
|
500 | 16.18 | 16.18 | 16.18 | 0 | 0 | 0 | |
| 18/03/2026 |
15.79
|
0 | 15.79 | 15.79 | 15.79 | 0 | 0 | 0 | |
| 17/03/2026 |
15.79
|
0 | 15.79 | 15.79 | 15.79 | 0 | 0 | 0 | |
| 16/03/2026 |
16.28
|
12,900 | 15.79 | 16.28 | 15.69 | 0 | 0 | 0 | |
| 13/03/2026 |
15.89
|
5,100 | 15.89 | 15.89 | 15.69 | 0 | 0 | 0 | |
| 12/03/2026 |
16.08
|
2,500 | 16.47 | 16.47 | 15.79 | 0 | 0 | 0 | |
| 11/03/2026 |
15.69
|
200 | 15.69 | 15.69 | 15.69 | 0 | 0 | 0 | |
| 10/03/2026 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 | |
| 09/03/2026 |
15.60
|
7,100 | 15.99 | 15.99 | 15.30 | 0 | 0 | 0 | |
| 06/03/2026 |
16.18
|
1,100 | 16.18 | 16.18 | 16.18 | 0 | 0 | 0 | |
| 05/03/2026 |
16.28
|
100 | 16.28 | 16.28 | 16.28 | 0 | 0 | 0 | |
| 04/03/2026 |
16.08
|
3,100 | 16.28 | 16.28 | 16.08 | 0 | 0 | 0 | |
| 03/03/2026 |
16.28
|
3,800 | 16.28 | 16.57 | 16.28 | 0 | 0 | 0 | |
| 02/03/2026 |
16.28
|
6,200 | 16.08 | 16.28 | 16.08 | 0 | 0 | 0 | |
| 27/02/2026 |
16.28
|
9,400 | 16.18 | 16.28 | 16.18 | 0 | 0 | 0 | |
| 26/02/2026 |
16.18
|
400 | 16.08 | 16.18 | 16.08 | 0 | 0 | 0 | |
| 25/02/2026 |
16.08
|
8,100 | 16.18 | 16.28 | 15.99 | 0 | 0 | 0 | |
| 24/02/2026 |
16.18
|
2,300 | 16.18 | 16.28 | 16.18 | 0 | 0 | 0 | |
| 23/02/2026 |
16.18
|
5,700 | 16.38 | 16.38 | 16.18 | 0 | 0 | 0 | |
| 13/02/2026 |
16.38
|
4,600 | 16.57 | 16.57 | 16.38 | 0 | 0 | 0 | |
| 12/02/2026 |
16.67
|
1,400 | 16.38 | 16.67 | 16.38 | 0 | 0 | 0 | |
| 11/02/2026: Cổ tức tiền mặt tỉ lệ: 15.2% | |||||||||
| 11/02/2026 |
16.57
|
7,800 | 16.47 | 16.86 | 15.50 | 0 | 0 | 0 | |
| 10/02/2026 |
16.84
|
9,100 | 16.93 | 17.02 | 16.84 | 0 | 0 | 0 | |
| 09/02/2026 |
16.93
|
27,000 | 16.66 | 17.29 | 16.66 | 0 | 0 | 0 | |
| 06/02/2026 |
16.66
|
5,900 | 16.57 | 16.66 | 16.57 | 0 | 0 | 0 | |
| 05/02/2026 |
16.22
|
3,300 | 16.48 | 16.48 | 16.22 | 0 | 0 | 0 | |
| 04/02/2026 |
16.84
|
1,100 | 16.66 | 16.84 | 16.66 | 0 | 0 | 0 | |
| 03/02/2026 |
16.57
|
20,600 | 16.22 | 16.93 | 16.22 | 0 | 0 | 0 | |
| 02/02/2026 |
16.13
|
18,200 | 16.13 | 16.22 | 16.13 | 0 | 0 | 0 | |
| 30/01/2026 |
15.95
|
700 | 16.04 | 16.04 | 15.95 | 0 | 0 | 0 | |
| 29/01/2026 |
16.04
|
100 | 16.04 | 16.04 | 16.04 | 0 | 0 | 0 | |
| 28/01/2026 |
15.95
|
4,000 | 15.95 | 15.95 | 15.95 | 0 | 0 | 0 | |
| 27/01/2026 |
15.95
|
4,000 | 15.95 | 15.95 | 15.95 | 0 | 0 | 0 | |
| 26/01/2026 |
16.04
|
4,200 | 16.13 | 16.13 | 16.04 | 0 | 0 | 0 | |
| 23/01/2026 |
16.13
|
800 | 16.22 | 16.22 | 16.13 | 0 | 0 | 0 | |
| 22/01/2026 |
16.13
|
1,000 | 16.13 | 16.13 | 16.13 | 0 | 0 | 0 | |
| 21/01/2026 |
16.04
|
0 | 16.04 | 16.04 | 16.04 | 0 | 0 | 0 | |
| 20/01/2026 |
16.04
|
2,500 | 16.04 | 16.04 | 15.95 | 0 | 0 | 0 | |
| 19/01/2026 |
15.86
|
200 | 15.86 | 15.86 | 15.86 | 0 | 0 | 0 | |
| 16/01/2026 |
16.04
|
21,100 | 16.13 | 16.13 | 15.77 | 0 | 0 | 0 | |
| 15/01/2026 |
16.22
|
1,500 | 16.22 | 16.22 | 16.13 | 0 | 0 | 0 | |
| 14/01/2026 |
16.04
|
6,200 | 16.22 | 16.22 | 16.04 | 0 | 0 | 0 | |
| 13/01/2026 |
16.04
|
200 | 16.13 | 16.13 | 16.04 | 0 | 0 | 0 | |