| 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) |
0.10 | 0.60% | 43,200 | 0 | 0 |
16.50
18.90
17.50
|
|
2 tháng
(2026-07-20) |
0.10 | 0.60% | 60,700 | 0 | 0 |
16.50
18.90
17.50
|
|
3 tháng
(2026-06-22) |
0.10 | 0.60% | 76,300 | 0 | 0 |
16.50
18.90
17.50
|
|
6 tháng
(2026-03-23) |
1.01 | 6.42% | 176,500 | 0 | 0 |
15.69
18.90
17.50
|
|
12 tháng
(2025-09-23) |
0.57 | 3.56% | 551,600 | 0 | 0 |
15.59
18.90
17.50
|
|
24 tháng
(2024-09-30) |
0.06 | 0.35% | 1,501,376 | 0 | 0 |
13.07
19.32
17.50
|
|
36 tháng
(2023-10-04) |
5.82 | 53.48% | 1,601,694 | 0 | 0 |
9.33
19.32
17.50
|
|
60 tháng
(2021-10-14) |
9.56 | 133.83% | 1,894,699 | 0 | 0 |
6.32
19.32
17.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 01/05/2026 |
17.35
|
900 | 17.45 | 17.45 | 17.35 | 0 | 0 | 0 | |
| 30/04/2026 |
16.18
|
700 | 16.18 | 16.18 | 16.18 | 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 | |
| 27/04/2026 |
16.18
|
700 | 16.18 | 16.18 | 16.18 | 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 | |
| 20/02/2026 |
16.18
|
700 | 16.18 | 16.18 | 16.18 | 0 | 0 | 0 | |
| 19/02/2026 |
16.18
|
700 | 16.18 | 16.18 | 16.18 | 0 | 0 | 0 | |
| 18/02/2026 |
16.18
|
700 | 16.18 | 16.18 | 16.18 | 0 | 0 | 0 | |
| 17/02/2026 |
16.18
|
700 | 16.18 | 16.18 | 16.18 | 0 | 0 | 0 | |
| 16/02/2026 |
16.18
|
700 | 16.18 | 16.18 | 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 | |
| 12/01/2026 |
16.13
|
300 | 16.04 | 16.13 | 16.04 | 0 | 0 | 0 | |
| 09/01/2026 |
16.22
|
1,700 | 16.13 | 16.22 | 16.13 | 0 | 0 | 0 | |
| 08/01/2026 |
16.04
|
200 | 16.04 | 16.04 | 16.04 | 0 | 0 | 0 | |
| 07/01/2026 |
15.95
|
0 | 15.95 | 15.95 | 15.95 | 0 | 0 | 0 | |
| 06/01/2026 |
15.95
|
2,600 | 15.95 | 15.95 | 15.95 | 0 | 0 | 0 | |
| 05/01/2026 |
15.95
|
900 | 16.04 | 16.04 | 15.95 | 0 | 0 | 0 | |
| 02/01/2026 |
15.95
|
700 | 16.04 | 16.04 | 15.95 | 0 | 0 | 0 | |
| 01/01/2026 |
16.04
|
500 | 16.04 | 16.04 | 16.04 | 0 | 0 | 0 | |
| 31/12/2025 |
16.04
|
500 | 16.04 | 16.04 | 16.04 | 0 | 0 | 0 | |
| 30/12/2025 |
16.04
|
500 | 16.04 | 16.04 | 16.04 | 0 | 0 | 0 | |
| 29/12/2025 |
16.04
|
1,500 | 16.13 | 16.13 | 16.04 | 0 | 0 | 0 | |
| 26/12/2025 |
16.04
|
100 | 16.04 | 16.04 | 16.04 | 0 | 0 | 0 | |
| 25/12/2025 |
15.86
|
1,300 | 16.13 | 16.13 | 15.86 | 0 | 0 | 0 | |
| 24/12/2025 |
16.13
|
500 | 16.13 | 16.13 | 15.95 | 0 | 0 | 0 | |
| 23/12/2025 |
16.04
|
200 | 16.04 | 16.04 | 16.04 | 0 | 0 | 0 | |
| 22/12/2025 |
16.13
|
1,600 | 16.04 | 16.13 | 16.04 | 0 | 0 | 0 | |
| 19/12/2025 |
15.95
|
0 | 15.95 | 15.95 | 15.95 | 0 | 0 | 0 | |
| 18/12/2025 |
15.95
|
400 | 16.04 | 16.04 | 15.95 | 0 | 0 | 0 | |
| 17/12/2025 |
16.04
|
200 | 16.04 | 16.04 | 16.04 | 0 | 0 | 0 | |
| 16/12/2025 |
16.13
|
600 | 16.13 | 16.13 | 16.13 | 0 | 0 | 0 | |
| 15/12/2025 |
16.04
|
9,500 | 16.57 | 16.57 | 15.86 | 0 | 0 | 0 | |