| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-08) |
-0.10 | -0.58% | 7,000 | 0 | 0 |
16.60
18.50
17.60
|
|
2 tháng
(2026-08-10) |
-1 | -5.56% | 15,900 | 0 | 0 |
16.60
20
17.60
|
|
3 tháng
(2026-07-10) |
-9 | -34.62% | 114,600 | 0 | 0 |
16.60
30
17.60
|
|
6 tháng
(2026-04-13) |
-0.10 | -0.56% | 149,600 | 0 | 0 |
14.61
30
17.60
|
|
12 tháng
(2025-10-13) |
9.22 | 118.52% | 193,600 | 0 | 0 |
7.78
30
17.60
|
|
24 tháng
(2024-10-18) |
9.18 | 117.44% | 194,100 | 0 | 0 |
6.88
30
17.60
|
|
36 tháng
(2023-10-24) |
9.16 | 116.97% | 194,300 | 0 | 0 |
6.82
30
17.60
|
|
60 tháng
(2021-11-03) |
10.48 | 160.84% | 229,300 | 0 | 0 |
6.52
30
17.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/10/2026 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 | |
| 22/10/2026 |
17.60
|
300 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 | |
| 21/10/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 20/10/2026 |
18
|
200 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 19/10/2026 |
17.50
|
300 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
| 16/10/2026 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 | |
| 15/10/2026 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 | |
| 14/10/2026 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 | |
| 13/10/2026 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 | |
| 12/10/2026 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 | |
| 09/10/2026 |
17.30
|
200 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 | |
| 08/10/2026 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 07/10/2026 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 06/10/2026 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 05/10/2026 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 02/10/2026 |
17
|
200 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 01/10/2026 |
16.90
|
500 | 17 | 17 | 16.90 | 0 | 0 | 0 | |
| 30/09/2026 |
17
|
200 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 29/09/2026 |
16.70
|
300 | 16.90 | 16.90 | 16.70 | 0 | 0 | 0 | |
| 28/09/2026 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 25/09/2026 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 24/09/2026 |
17.50
|
300 | 17 | 17.50 | 17 | 0 | 0 | 0 | |
| 23/09/2026 |
17
|
300 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 22/09/2026 |
17
|
100 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 21/09/2026 |
16.60
|
2,100 | 17.50 | 17.50 | 16.60 | 0 | 0 | 0 | |
| 18/09/2026 |
18
|
100 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 17/09/2026 |
17.30
|
2,000 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 | |
| 16/09/2026 |
18
|
300 | 17 | 18 | 17 | 0 | 0 | 0 | |
| 15/09/2026 |
17
|
200 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 14/09/2026 |
17
|
100 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 11/09/2026 |
18.50
|
200 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
| 10/09/2026 |
18.50
|
100 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
| 09/09/2026 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 08/09/2026 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 07/09/2026 |
17.10
|
500 | 17 | 17.10 | 17 | 0 | 0 | 0 | |
| 04/09/2026 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
| 03/09/2026 |
18.50
|
400 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
| 28/08/2026 |
20
|
200 | 17 | 20 | 17 | 0 | 0 | 0 | |
| 27/08/2026 |
18
|
100 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 26/08/2026 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 | |
| 25/08/2026 |
17.40
|
2,200 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 | |
| 24/08/2026 |
17.30
|
200 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 | |
| 21/08/2026 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
| 20/08/2026 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
| 19/08/2026 |
17.50
|
1,700 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
| 18/08/2026 |
17.50
|
2,600 | 17.30 | 17.50 | 17.30 | 0 | 0 | 0 | |
| 17/08/2026 |
17.30
|
500 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 | |
| 14/08/2026 |
17.50
|
300 | 17 | 17.50 | 17 | 0 | 0 | 0 | |
| 13/08/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 12/08/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 11/08/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 10/08/2026 |
18
|
200 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 07/08/2026 |
17
|
2,100 | 16.60 | 17 | 16.50 | 0 | 0 | 0 | |
| 06/08/2026 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
| 05/08/2026 |
17
|
1,100 | 16.60 | 17 | 16.60 | 0 | 0 | 0 | |
| 04/08/2026 |
18.80
|
600 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 | |
| 03/08/2026 |
22.10
|
0 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 | |
| 31/07/2026 |
22.10
|
0 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 | |
| 30/07/2026 |
22.10
|
0 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 | |
| 29/07/2026 |
22.10
|
200 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 | |
| 28/07/2026 |
20.20
|
500 | 20 | 20.20 | 20 | 0 | 0 | 0 | |
| 27/07/2026 |
20.20
|
500 | 18 | 20.20 | 18 | 0 | 0 | 0 | |
| 24/07/2026 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 | |
| 23/07/2026 |
17.60
|
300 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 | |
| 22/07/2026 |
20.40
|
600 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 | |
| 21/07/2026 |
23.80
|
400 | 24 | 24 | 23.80 | 0 | 0 | 0 | |
| 20/07/2026 |
27.90
|
1,800 | 27.90 | 27.90 | 27.90 | 0 | 0 | 0 | |
| 17/07/2026 |
25.70
|
48,200 | 25.60 | 34.50 | 25.60 | 0 | 0 | 0 | |
| 16/07/2026 |
30
|
10,000 | 29 | 31 | 29 | 0 | 0 | 0 | |
| 15/07/2026 |
30
|
13,600 | 28 | 30 | 28 | 0 | 0 | 0 | |
| 14/07/2026 |
28.20
|
15,600 | 26.80 | 28.20 | 26.50 | 0 | 0 | 0 | |
| 13/07/2026 |
27
|
2,200 | 26.30 | 27 | 26.30 | 0 | 0 | 0 | |
| 10/07/2026 |
26
|
1,000 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 09/07/2026 |
25
|
1,200 | 22 | 25 | 22 | 0 | 0 | 0 | |
| 08/07/2026 |
22
|
600 | 22 | 22 | 21.60 | 0 | 0 | 0 | |
| 07/07/2026 |
22
|
1,200 | 22 | 22 | 22 | 0 | 0 | 0 | |
| 06/07/2026 |
20.80
|
2,600 | 18.60 | 20.80 | 18.60 | 0 | 0 | 0 | |
| 03/07/2026 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 02/07/2026 |
17
|
100 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 01/07/2026 |
19.50
|
800 | 18.90 | 19.50 | 18.90 | 0 | 0 | 0 | |
| 30/06/2026 |
19
|
5,400 | 18 | 19 | 18 | 0 | 0 | 0 | |
| 29/06/2026 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
| 26/06/2026 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
| 25/06/2026 |
18.90
|
2,500 | 17.70 | 18.90 | 17.50 | 0 | 0 | 0 | |
| 24/06/2026: Cổ tức tiền mặt tỉ lệ: 1% | |||||||||
| 24/06/2026 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 23/06/2026 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 22/06/2026 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 19/06/2026 |
16.90
|
300 | 15.90 | 16.90 | 15.90 | 0 | 0 | 0 | |
| 18/06/2026 |
15.21
|
0 | 15.21 | 15.21 | 15.21 | 0 | 0 | 0 | |
| 17/06/2026 |
15.01
|
1,000 | 15.31 | 15.41 | 15.01 | 0 | 0 | 0 | |
| 16/06/2026 |
15.21
|
200 | 15.21 | 15.21 | 15.21 | 0 | 0 | 0 | |
| 15/06/2026 |
16.40
|
400 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 | |
| 12/06/2026 |
16.40
|
0 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 | |
| 11/06/2026 |
16.40
|
0 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 | |
| 10/06/2026 |
16.40
|
100 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 | |
| 09/06/2026 |
15.61
|
0 | 15.61 | 15.61 | 15.61 | 0 | 0 | 0 | |
| 08/06/2026 |
15.61
|
0 | 15.61 | 15.61 | 15.61 | 0 | 0 | 0 | |
| 05/06/2026 |
15.61
|
300 | 15.61 | 15.61 | 15.61 | 0 | 0 | 0 | |
| 04/06/2026 |
15.70
|
800 | 15.80 | 15.80 | 15.51 | 0 | 0 | 0 | |
| 03/06/2026 |
17.39
|
500 | 14.21 | 17.39 | 14.11 | 0 | 0 | 0 | |