| 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) |
-0.90 | -5.66% | 80,600 | -300 | 0.0 |
15
16.90
15.45
|
|
2 tháng
(2026-08-06) |
-0.90 | -5.66% | 106,300 | -2,600 | 0.0 |
14.70
16.90
15.45
|
|
3 tháng
(2026-07-07) |
-0.78 | -4.96% | 276,500 | -5,200 | -0.1 |
14.70
18
15.45
|
|
6 tháng
(2026-04-08) |
4.82 | 47.38% | 6,064,100 | -91,500 | -1.6 |
10.08
19.96
15.45
|
|
12 tháng
(2025-10-10) |
5.26 | 54.08% | 10,760,300 | -180,800 | -2.8 |
9.61
19.96
15.45
|
|
24 tháng
(2024-10-15) |
6.25 | 71.39% | 14,276,900 | -194,800 | -3.1 |
8.01
19.96
15.45
|
|
36 tháng
(2023-10-23) |
6.54 | 77.37% | 19,758,100 | -500,378 | -8.2 |
8.01
19.96
15.45
|
|
60 tháng
(2021-11-01) |
-0.63 | -4.02% | 81,348,600 | -586,261 | -6.4 |
7.98
19.96
15.45
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/10/2026 |
15.45
|
100 | 15.45 | 15.45 | 15.45 | 0 | 0 | 0 | |
| 22/10/2026 |
15.45
|
200 | 15.50 | 15.50 | 15.45 | 0 | 0 | 0 | |
| 21/10/2026 |
15.05
|
2,700 | 15.20 | 15.20 | 15 | 0 | 0 | 0 | |
| 20/10/2026 |
15
|
1,000 | 15 | 15 | 15 | 0 | 0 | 0 | |
| 19/10/2026 |
15
|
11,100 | 15 | 15 | 15 | 0 | 0 | 0 | |
| 16/10/2026 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 | |
| 15/10/2026 |
15
|
1,200 | 14.90 | 15 | 14.90 | 0 | 0 | 0 | |
| 14/10/2026 |
14.90
|
0 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 | |
| 13/10/2026 |
14.90
|
2,000 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 | |
| 12/10/2026 |
14.90
|
6,300 | 15 | 15 | 14.90 | 0 | 0 | 0 | |
| 09/10/2026 |
14.80
|
10,100 | 14.90 | 14.90 | 14.80 | 0 | 0 | 0 | |
| 08/10/2026 |
14.90
|
1,400 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 | |
| 07/10/2026 |
14.90
|
8,000 | 14.95 | 14.95 | 14.90 | 0 | 0 | 0 | |
| 06/10/2026 |
15.25
|
14,500 | 15.10 | 15.25 | 15 | 0 | 0 | 0 | |
| 05/10/2026 |
15
|
1,500 | 15 | 15 | 15 | 0 | 0 | 0 | |
| 02/10/2026 |
15
|
3,600 | 14.90 | 15 | 14.90 | 0 | 0 | 0 | |
| 01/10/2026 |
15.05
|
1,700 | 15 | 15.05 | 15 | 0 | 0 | 0 | |
| 30/09/2026 |
15
|
400 | 15 | 15 | 15 | 0 | 0 | 0 | |
| 29/09/2026 |
15
|
7,300 | 15 | 15.05 | 15 | 0 | 0 | 0 | |
| 28/09/2026 |
15
|
3,700 | 15 | 15 | 15 | 0 | 0 | 0 | |
| 25/09/2026 |
15.05
|
0 | 15.05 | 15.05 | 15.05 | 0 | 0 | 0 | |
| 24/09/2026 |
15.05
|
500 | 15.60 | 15.60 | 15.05 | 0 | 0 | 0 | |
| 23/09/2026 |
15.05
|
6,000 | 15.10 | 15.10 | 15 | 0 | 0 | 0 | |
| 22/09/2026 |
15.75
|
11,300 | 15.05 | 15.75 | 15 | 0 | 0 | 0 | |
| 21/09/2026 |
15.80
|
7,100 | 15.05 | 15.80 | 15.05 | 0 | 0 | 0 | |
| 18/09/2026 |
15.05
|
400 | 15 | 15.90 | 15 | 0 | 0 | 0 | |
| 17/09/2026 |
15
|
2,800 | 15.60 | 15.60 | 15 | 0 | 0 | 0 | |
| 16/09/2026 |
15.60
|
14,100 | 14.65 | 15.60 | 14.65 | 0 | 0 | 0 | |
| 15/09/2026 |
15.75
|
0 | 15.75 | 15.75 | 15.75 | 0 | 0 | 0 | |
| 14/09/2026 |
15.75
|
200 | 15.80 | 15.80 | 15.75 | 0 | 0 | 0 | |
| 11/09/2026 |
16.90
|
0 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 | |
| 10/09/2026 |
16.90
|
0 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 | |
| 09/09/2026 |
16.90
|
20,000 | 15.10 | 16.90 | 15 | 0 | 300 | 0.0 | |
| 08/09/2026 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 | |
| 07/09/2026 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 | |
| 04/09/2026 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 | |
| 03/09/2026 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 | |
| 28/08/2026 |
15.90
|
100 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 | |
| 27/08/2026 |
15.55
|
3,800 | 14.70 | 15.55 | 14.50 | 0 | 2,100 | 0.0 | |
| 26/08/2026 |
14.70
|
2,600 | 15.30 | 15.30 | 14.60 | 0 | 100 | 0.0 | |
| 25/08/2026 |
15.60
|
200 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 | |
| 24/08/2026 |
15.60
|
5,900 | 15.30 | 15.80 | 15.30 | 0 | 100 | 0.0 | |
| 21/08/2026 |
15.35
|
0 | 15.35 | 15.35 | 15.35 | 0 | 0 | 0 | |
| 20/08/2026 |
15.35
|
300 | 15.35 | 15.35 | 15.35 | 0 | 0 | 0 | |
| 19/08/2026 |
15.30
|
100 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 | |
| 18/08/2026 |
14.75
|
1,800 | 14.70 | 14.80 | 14.70 | 0 | 0 | 0 | |
| 17/08/2026 |
15.35
|
0 | 15.35 | 15.35 | 15.35 | 0 | 0 | 0 | |
| 14/08/2026 |
15.35
|
100 | 15.35 | 15.35 | 15.35 | 0 | 0 | 0 | |
| 13/08/2026 |
15.40
|
5,900 | 15.40 | 15.50 | 15.40 | 0 | 0 | 0 | |
| 12/08/2026 |
15.40
|
1,000 | 16.80 | 16.80 | 15.35 | 0 | 0 | 0 | |
| 11/08/2026 |
15.90
|
1,600 | 16 | 16 | 15.90 | 0 | 0 | 0 | |
| 10/08/2026 |
16.05
|
200 | 15.25 | 16.05 | 15.25 | 0 | 0 | 0 | |
| 07/08/2026 |
15.25
|
1,100 | 15.30 | 15.30 | 15.25 | 0 | 0 | 0 | |
| 06/08/2026 |
15.90
|
1,000 | 15.85 | 15.90 | 15.85 | 0 | 0 | 0 | |
| 05/08/2026 |
15.90
|
2,200 | 15.95 | 15.95 | 15.25 | 0 | 0 | 0 | |
| 04/08/2026 |
16
|
2,400 | 16 | 16.10 | 15.95 | 0 | 100 | 0.0 | |
| 03/08/2026 |
15.20
|
1,800 | 15.40 | 15.40 | 15.20 | 0 | 0 | 0 | |
| 31/07/2026 |
15.40
|
2,000 | 15.40 | 15.40 | 15.25 | 0 | 0 | 0 | |
| 30/07/2026 |
15.30
|
3,300 | 15.15 | 16.85 | 15.15 | 0 | 0 | 0 | |
| 29/07/2026 |
15.95
|
1,000 | 15.95 | 15.95 | 15.95 | 0 | 0 | 0 | |
| 28/07/2026 |
15.95
|
3,600 | 15.95 | 16 | 15.95 | 0 | 100 | 0.0 | |
| 27/07/2026 |
15.95
|
1,600 | 15.05 | 16.10 | 15.05 | 0 | 500 | 0.0 | |
| 24/07/2026 |
15.35
|
300 | 15.35 | 15.35 | 15.35 | 0 | 0 | 0 | |
| 23/07/2026 |
16.45
|
2,400 | 15.45 | 16.45 | 15.35 | 0 | 0 | 0 | |
| 22/07/2026 |
16.50
|
5,800 | 17.70 | 17.70 | 16.50 | 0 | 400 | 0.0 | |
| 21/07/2026 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
| 20/07/2026 |
17.70
|
100 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
| 17/07/2026 |
16.70
|
5,300 | 16.70 | 16.70 | 15.75 | 1,700 | 200 | 0.0 | |
| 16/07/2026 |
16.70
|
23,500 | 17 | 17.05 | 16.70 | 0 | 0 | 0 | |
| 15/07/2026 |
17.85
|
6,200 | 16.85 | 17.85 | 16.80 | 0 | 0 | 0 | |
| 14/07/2026: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
| 14/07/2026 |
18
|
1,100 | 16.60 | 18.10 | 16.60 | 100 | 0 | 0.0 | |
| 13/07/2026 |
17.75
|
45,700 | 16.82 | 17.75 | 16.82 | 1,000 | 2,300 | 0.0 | |
| 10/07/2026 |
16.82
|
10,400 | 16.86 | 17.01 | 15.93 | 200 | 900 | 0.0 | |
| 09/07/2026 |
16.91
|
32,600 | 18.05 | 18.05 | 16.86 | 0 | 1,200 | 0.0 | |
| 08/07/2026 |
16.86
|
12,600 | 16.86 | 16.86 | 16.86 | 0 | 0 | 0 | |
| 07/07/2026 |
15.78
|
6,300 | 15.54 | 15.78 | 15.05 | 100 | 0 | 0.0 | |
| 06/07/2026 |
14.75
|
16,000 | 14.80 | 14.80 | 14.75 | 100 | 0 | 0.0 | |
| 03/07/2026 |
14.80
|
500 | 14.80 | 14.80 | 14.65 | 200 | 0 | 0.0 | |
| 02/07/2026 |
14.80
|
1,500 | 14.95 | 14.95 | 14.80 | 200 | 0 | 0.0 | |
| 01/07/2026 |
14.95
|
5,000 | 14.65 | 14.95 | 14.65 | 0 | 0 | 0 | |
| 30/06/2026 |
14.65
|
14,100 | 14.90 | 14.90 | 14.65 | 0 | 0 | 0 | |
| 29/06/2026 |
14.95
|
6,500 | 14.65 | 15.05 | 14.65 | 1,800 | 0 | 0.0 | |
| 26/06/2026 |
14.95
|
8,700 | 14.70 | 14.95 | 14.70 | 0 | 0 | 0 | |
| 25/06/2026 |
14.75
|
16,200 | 15.14 | 15.14 | 14.75 | 0 | 0 | 0 | |
| 24/06/2026 |
14.95
|
9,900 | 15.49 | 15.49 | 14.65 | 0 | 300 | 0.0 | |
| 23/06/2026 |
15.14
|
22,000 | 14.65 | 15.39 | 14.65 | 0 | 0 | 0 | |
| 22/06/2026 |
14.90
|
11,600 | 15.34 | 15.34 | 14.90 | 0 | 800 | 0.0 | |
| 19/06/2026 |
15.39
|
41,400 | 14.75 | 15.54 | 14.75 | 0 | 0 | 0 | |
| 18/06/2026 |
15.34
|
6,200 | 15.19 | 16.23 | 15.19 | 0 | 0 | 0 | |
| 17/06/2026 |
16.23
|
80,000 | 15.44 | 16.23 | 15.09 | 0 | 0 | 0 | |
| 16/06/2026 |
16.23
|
51,000 | 17.50 | 17.50 | 16.23 | 0 | 0 | 0 | |
| 15/06/2026 |
17.41
|
50,400 | 19.86 | 19.86 | 17.41 | 0 | 0 | 0 | |
| 12/06/2026 |
18.68
|
97,700 | 19.96 | 19.96 | 18.59 | 0 | 0 | 0 | |
| 11/06/2026 |
19.96
|
633,300 | 20.21 | 20.21 | 18.98 | 2,300 | 2,200 | 0.0 | |
| 10/06/2026 |
18.93
|
89,300 | 18.93 | 18.93 | 18.93 | 0 | 0 | 0 | |
| 09/06/2026 |
17.70
|
227,500 | 17.70 | 17.70 | 17.70 | 0 | 74,000 | -1.3 | |
| 08/06/2026 |
16.57
|
445,500 | 16.57 | 16.57 | 15.49 | 0 | 5,700 | -0.1 | |
| 05/06/2026 |
15.49
|
126,400 | 15.49 | 15.49 | 15.49 | 0 | 0 | 0 | |
| 04/06/2026 |
14.50
|
126,400 | 14.50 | 14.50 | 14.46 | 0 | 0 | 0 | |
| 03/06/2026 |
13.57
|
40,400 | 13.57 | 13.57 | 12.88 | 0 | 0 | 0 | |