| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-07) |
0.50 | 3.12% | 3,900 | 0 | 0 |
14.30
16.50
15.90
|
|
2 tháng
(2026-08-06) |
1.62 | 10.88% | 18,700 | 0 | 0 |
14.30
18.55
15.90
|
|
3 tháng
(2026-07-07) |
-0.45 | -2.67% | 22,900 | 0 | 0 |
14.30
18.55
15.90
|
|
6 tháng
(2026-04-08) |
-0.17 | -1.03% | 25,400 | 0 | 0 |
14.30
18.55
15.90
|
|
12 tháng
(2025-10-10) |
-0.74 | -4.27% | 27,600 | 0 | 0 |
14.30
18.55
15.90
|
|
24 tháng
(2024-10-15) |
5.24 | 46.51% | 90,170 | 0 | 0.0 |
11.26
18.55
15.90
|
|
36 tháng
(2023-10-23) |
6.59 | 66.46% | 154,970 | 0 | 0.0 |
8.07
18.55
15.90
|
|
60 tháng
(2021-11-01) |
5.88 | 55.38% | 489,220 | 0 | 0.0 |
8.07
18.55
15.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/10/2026 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 | |
| 22/10/2026 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 | |
| 21/10/2026 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 | |
| 20/10/2026 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 | |
| 19/10/2026 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 | |
| 16/10/2026 |
15.90
|
400 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 | |
| 15/10/2026 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 14/10/2026 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 13/10/2026 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 12/10/2026 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 09/10/2026 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 08/10/2026 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 07/10/2026 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 06/10/2026 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 05/10/2026 |
16.50
|
100 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 02/10/2026 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
| 01/10/2026 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
| 30/09/2026 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
| 29/09/2026 |
16.30
|
1,100 | 14.30 | 16.30 | 14.30 | 0 | 0 | 0 | |
| 28/09/2026 |
14.30
|
700 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 | |
| 25/09/2026 |
14.30
|
0 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 | |
| 24/09/2026 |
14.30
|
0 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 | |
| 23/09/2026 |
14.30
|
0 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 | |
| 22/09/2026 |
14.30
|
0 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 | |
| 21/09/2026 |
14.30
|
1,000 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 | |
| 18/09/2026 |
16
|
500 | 13.70 | 16 | 13.70 | 0 | 0 | 0 | |
| 17/09/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 16/09/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 15/09/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 14/09/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 11/09/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 10/09/2026 |
16
|
500 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 09/09/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 08/09/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 07/09/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 04/09/2026 |
16
|
100 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 03/09/2026 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 | |
| 28/08/2026: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 28/08/2026 |
16.20
|
600 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 | |
| 27/08/2026 |
16.20
|
1,700 | 18.55 | 18.55 | 15.82 | 0 | 0 | 0 | |
| 26/08/2026 |
18.55
|
300 | 18.55 | 18.55 | 18.55 | 0 | 0 | 0 | |
| 25/08/2026 |
17.05
|
800 | 17.05 | 17.05 | 17.05 | 0 | 0 | 0 | |
| 24/08/2026 |
14.88
|
0 | 14.88 | 14.88 | 14.88 | 0 | 0 | 0 | |
| 21/08/2026 |
14.88
|
0 | 14.88 | 14.88 | 14.88 | 0 | 0 | 0 | |
| 20/08/2026 |
14.88
|
0 | 14.88 | 14.88 | 14.88 | 0 | 0 | 0 | |
| 19/08/2026 |
14.88
|
0 | 14.88 | 14.88 | 14.88 | 0 | 0 | 0 | |
| 18/08/2026 |
14.88
|
0 | 14.88 | 14.88 | 14.88 | 0 | 0 | 0 | |
| 17/08/2026 |
14.88
|
1,100 | 14.88 | 14.88 | 14.88 | 0 | 0 | 0 | |
| 14/08/2026 |
14.69
|
0 | 14.69 | 14.69 | 14.69 | 0 | 0 | 0 | |
| 13/08/2026 |
14.69
|
0 | 14.69 | 14.69 | 14.69 | 0 | 0 | 0 | |
| 12/08/2026 |
14.69
|
0 | 14.69 | 14.69 | 14.69 | 0 | 0 | 0 | |
| 11/08/2026 |
14.69
|
0 | 14.69 | 14.69 | 14.69 | 0 | 0 | 0 | |
| 10/08/2026 |
14.69
|
0 | 14.69 | 14.69 | 14.69 | 0 | 0 | 0 | |
| 07/08/2026 |
14.69
|
10,200 | 14.60 | 14.69 | 14.60 | 0 | 0 | 0 | |
| 06/08/2026 |
14.88
|
0 | 14.88 | 14.88 | 14.88 | 0 | 0 | 0 | |
| 05/08/2026 |
14.88
|
3,700 | 14.88 | 14.88 | 14.88 | 0 | 0 | 0 | |
| 04/08/2026 |
15.07
|
400 | 15.07 | 15.07 | 15.07 | 0 | 0 | 0 | |
| 03/08/2026 |
16.01
|
0 | 16.01 | 16.01 | 16.01 | 0 | 0 | 0 | |
| 31/07/2026 |
16.01
|
0 | 16.01 | 16.01 | 16.01 | 0 | 0 | 0 | |
| 30/07/2026 |
16.01
|
0 | 16.01 | 16.01 | 16.01 | 0 | 0 | 0 | |
| 29/07/2026 |
16.01
|
0 | 16.01 | 16.01 | 16.01 | 0 | 0 | 0 | |
| 28/07/2026 |
16.01
|
0 | 16.01 | 16.01 | 16.01 | 0 | 0 | 0 | |
| 27/07/2026 |
16.01
|
0 | 16.01 | 16.01 | 16.01 | 0 | 0 | 0 | |
| 24/07/2026 |
16.01
|
0 | 16.01 | 16.01 | 16.01 | 0 | 0 | 0 | |
| 23/07/2026 |
16.01
|
0 | 16.01 | 16.01 | 16.01 | 0 | 0 | 0 | |
| 22/07/2026 |
16.01
|
0 | 16.01 | 16.01 | 16.01 | 0 | 0 | 0 | |
| 21/07/2026 |
16.01
|
0 | 16.01 | 16.01 | 16.01 | 0 | 0 | 0 | |
| 20/07/2026 |
16.01
|
0 | 16.01 | 16.01 | 16.01 | 0 | 0 | 0 | |
| 17/07/2026 |
16.01
|
0 | 16.01 | 16.01 | 16.01 | 0 | 0 | 0 | |
| 16/07/2026 |
16.01
|
0 | 16.01 | 16.01 | 16.01 | 0 | 0 | 0 | |
| 15/07/2026 |
16.01
|
0 | 16.01 | 16.01 | 16.01 | 0 | 0 | 0 | |
| 14/07/2026 |
16.01
|
100 | 16.01 | 16.01 | 16.01 | 0 | 0 | 0 | |
| 13/07/2026 |
16.95
|
0 | 16.95 | 16.95 | 16.95 | 0 | 0 | 0 | |
| 10/07/2026 |
16.95
|
0 | 16.95 | 16.95 | 16.95 | 0 | 0 | 0 | |
| 09/07/2026 |
16.95
|
0 | 16.95 | 16.95 | 16.95 | 0 | 0 | 0 | |
| 08/07/2026 |
16.95
|
0 | 16.95 | 16.95 | 16.95 | 0 | 0 | 0 | |
| 07/07/2026 |
16.95
|
0 | 16.95 | 16.95 | 16.95 | 0 | 0 | 0 | |
| 06/07/2026 |
16.95
|
0 | 16.95 | 16.95 | 16.95 | 0 | 0 | 0 | |
| 03/07/2026 |
16.95
|
0 | 16.95 | 16.95 | 16.95 | 0 | 0 | 0 | |
| 02/07/2026 |
17.24
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
| 01/07/2026 |
16.95
|
0 | 16.95 | 16.95 | 16.95 | 0 | 0 | 0 | |
| 30/06/2026 |
16.95
|
0 | 16.95 | 16.95 | 16.95 | 0 | 0 | 0 | |
| 29/06/2026 |
16.95
|
0 | 16.95 | 16.95 | 16.95 | 0 | 0 | 0 | |
| 26/06/2026 |
16.95
|
0 | 16.95 | 16.95 | 16.95 | 0 | 0 | 0 | |
| 25/06/2026 |
16.95
|
0 | 16.95 | 16.95 | 16.95 | 0 | 0 | 0 | |
| 24/06/2026 |
16.95
|
0 | 16.95 | 16.95 | 16.95 | 0 | 0 | 0 | |
| 23/06/2026 |
16.95
|
0 | 16.95 | 16.95 | 16.95 | 0 | 0 | 0 | |
| 22/06/2026 |
16.95
|
0 | 16.95 | 16.95 | 16.95 | 0 | 0 | 0 | |
| 19/06/2026 |
16.95
|
0 | 16.95 | 16.95 | 16.95 | 0 | 0 | 0 | |
| 18/06/2026 |
16.95
|
0 | 16.95 | 16.95 | 16.95 | 0 | 0 | 0 | |
| 17/06/2026 |
16.95
|
0 | 16.95 | 16.95 | 16.95 | 0 | 0 | 0 | |
| 16/06/2026 |
16.95
|
0 | 16.95 | 16.95 | 16.95 | 0 | 0 | 0 | |
| 15/06/2026 |
16.95
|
0 | 16.95 | 16.95 | 16.95 | 0 | 0 | 0 | |
| 12/06/2026 |
16.95
|
0 | 16.95 | 16.95 | 16.95 | 0 | 0 | 0 | |
| 11/06/2026 |
16.95
|
0 | 16.95 | 16.95 | 16.95 | 0 | 0 | 0 | |
| 10/06/2026 |
16.95
|
0 | 16.95 | 16.95 | 16.95 | 0 | 0 | 0 | |
| 09/06/2026 |
16.95
|
0 | 16.95 | 16.95 | 16.95 | 0 | 0 | 0 | |
| 08/06/2026 |
16.95
|
0 | 16.95 | 16.95 | 16.95 | 0 | 0 | 0 | |
| 05/06/2026 |
16.95
|
0 | 16.95 | 16.95 | 16.95 | 0 | 0 | 0 | |
| 04/06/2026 |
16.95
|
0 | 16.95 | 16.95 | 16.95 | 0 | 0 | 0 | |
| 03/06/2026 |
16.95
|
0 | 16.95 | 16.95 | 16.95 | 0 | 0 | 0 | |