| 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) |
0.30 | 1.85% | 16,400 | 500 | 0.0 |
14.80
17.50
14.80
|
|
2 tháng
(2026-08-06) |
0.40 | 2.48% | 32,500 | 400 | 0.0 |
14.80
17.50
14.80
|
|
3 tháng
(2026-07-07) |
0.29 | 1.79% | 53,000 | -1,100 | 0.0 |
14.80
17.50
14.80
|
|
6 tháng
(2026-04-08) |
1.58 | 10.58% | 104,300 | -6,300 | -0.1 |
14.55
18.51
14.80
|
|
12 tháng
(2025-10-10) |
0.17 | 1.02% | 331,600 | -14,000 | -0.2 |
14.28
19.65
14.80
|
|
24 tháng
(2024-10-15) |
4.53 | 37.80% | 628,164 | -16,000 | -0.3 |
9.24
19.65
14.80
|
|
36 tháng
(2023-10-23) |
6.08 | 58.34% | 808,059 | -8,880 | -0.1 |
8.44
19.65
14.80
|
|
60 tháng
(2021-11-01) |
2.65 | 19.16% | 4,370,803 | -272,473 | -6.7 |
6.82
19.65
14.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/10/2026 |
14.80
|
100 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 | |
| 22/10/2026 |
16
|
100 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 21/10/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 20/10/2026 |
16
|
1,000 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 19/10/2026 |
16
|
1,000 | 16 | 16 | 16 | 100 | 0 | 0 | |
| 16/10/2026 |
16.50
|
200 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 15/10/2026 |
16.50
|
1,500 | 16 | 16.50 | 16 | 0 | 0 | 0 | |
| 14/10/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 13/10/2026 |
16
|
300 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 12/10/2026 |
16.50
|
100 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 09/10/2026 |
16.50
|
1,100 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 08/10/2026 |
16.50
|
400 | 16.50 | 16.50 | 16.50 | 0 | 100 | 0.0 | |
| 07/10/2026 |
16.50
|
600 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 06/10/2026 |
16.50
|
800 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 05/10/2026 |
16.50
|
600 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 02/10/2026 |
17
|
300 | 16.60 | 17 | 16.60 | 0 | 100 | 0.0 | |
| 01/10/2026 |
16.60
|
200 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
| 30/09/2026 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 29/09/2026 |
16.50
|
700 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 28/09/2026 |
16.50
|
1,500 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 25/09/2026 |
17.30
|
100 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 | |
| 24/09/2026 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 23/09/2026 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 22/09/2026 |
16.50
|
3,600 | 16.50 | 16.50 | 16.50 | 100 | 0 | 0.0 | |
| 21/09/2026 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 18/09/2026 |
16.50
|
100 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 17/09/2026 |
16.50
|
1,300 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 16/09/2026 |
16.50
|
400 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 15/09/2026 |
17.50
|
3,100 | 16.20 | 17.50 | 16.20 | 500 | 0 | 0.0 | |
| 14/09/2026 |
16.20
|
100 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 | |
| 11/09/2026 |
16.20
|
300 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 | |
| 10/09/2026 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
| 09/09/2026 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
| 08/09/2026 |
16.10
|
4,100 | 16.20 | 16.20 | 16.10 | 0 | 0 | 0 | |
| 07/09/2026 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 | |
| 04/09/2026 |
16.20
|
11,700 | 16.70 | 16.70 | 16.20 | 0 | 0 | 0 | |
| 03/09/2026 |
16.70
|
1,000 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 | |
| 28/08/2026 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 27/08/2026 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 26/08/2026 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 25/08/2026 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 24/08/2026 |
17
|
100 | 17 | 17 | 17 | 0 | 100 | 0.0 | |
| 21/08/2026 |
17
|
500 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 20/08/2026 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 19/08/2026 |
16.50
|
700 | 17.50 | 17.50 | 16 | 0 | 0 | 0 | |
| 18/08/2026 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
| 17/08/2026 |
16.10
|
1,000 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
| 14/08/2026 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
| 13/08/2026 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
| 12/08/2026 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
| 11/08/2026 |
16.10
|
400 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
| 10/08/2026 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
| 07/08/2026 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
| 06/08/2026 |
16.10
|
700 | 16.50 | 16.50 | 16.10 | 0 | 0 | 0 | |
| 05/08/2026: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 05/08/2026 |
17.20
|
300 | 17.80 | 17.80 | 17.20 | 0 | 0 | 0 | |
| 04/08/2026 |
17.50
|
900 | 16.58 | 17.59 | 16.58 | 0 | 100 | 0.0 | |
| 03/08/2026 |
16.39
|
600 | 16.39 | 16.39 | 16.39 | 0 | 0 | 0 | |
| 31/07/2026 |
16.39
|
0 | 16.39 | 16.39 | 16.39 | 0 | 0 | 0 | |
| 30/07/2026 |
16.39
|
300 | 16.39 | 16.39 | 16.39 | 0 | 0 | 0 | |
| 29/07/2026 |
15.84
|
200 | 15.84 | 15.84 | 15.84 | 0 | 100 | 0.0 | |
| 28/07/2026 |
15.75
|
2,700 | 15.75 | 16.12 | 15.66 | 100 | 0 | 0.0 | |
| 27/07/2026 |
15.66
|
6,500 | 15.20 | 15.84 | 15.20 | 0 | 1,400 | 0.0 | |
| 24/07/2026 |
15.20
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 | |
| 23/07/2026 |
15.20
|
100 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 | |
| 22/07/2026 |
14.92
|
0 | 14.92 | 14.92 | 14.92 | 0 | 0 | 0 | |
| 21/07/2026 |
14.92
|
3,900 | 15.66 | 15.66 | 14.92 | 0 | 0 | 0 | |
| 20/07/2026 |
15.47
|
700 | 15.47 | 15.47 | 15.47 | 0 | 0 | 0 | |
| 17/07/2026 |
15.47
|
100 | 15.47 | 15.47 | 15.47 | 0 | 0 | 0 | |
| 16/07/2026 |
16.21
|
0 | 16.21 | 16.21 | 16.21 | 0 | 0 | 0 | |
| 15/07/2026 |
16.21
|
0 | 16.21 | 16.21 | 16.21 | 0 | 0 | 0 | |
| 14/07/2026 |
16.21
|
1,200 | 16.21 | 16.21 | 16.21 | 0 | 0 | 0 | |
| 13/07/2026 |
16.21
|
0 | 16.21 | 16.21 | 16.21 | 0 | 0 | 0 | |
| 10/07/2026 |
16.21
|
200 | 16.21 | 16.21 | 16.21 | 0 | 0 | 0 | |
| 09/07/2026 |
16.21
|
0 | 16.21 | 16.21 | 16.21 | 0 | 0 | 0 | |
| 08/07/2026 |
16.21
|
500 | 16.21 | 16.21 | 16.21 | 0 | 0 | 0 | |
| 07/07/2026 |
16.21
|
2,300 | 16.21 | 16.21 | 16.21 | 0 | 0 | 0 | |
| 06/07/2026 |
16.21
|
100 | 16.21 | 16.21 | 16.21 | 0 | 0 | 0 | |
| 03/07/2026 |
16.12
|
100 | 16.12 | 16.12 | 16.12 | 0 | 0 | 0 | |
| 02/07/2026 |
16.03
|
4,900 | 15.29 | 16.03 | 15.29 | 0 | 0 | 0 | |
| 01/07/2026 |
16.12
|
3,200 | 15.84 | 16.12 | 15.84 | 0 | 500 | 0.0 | |
| 30/06/2026 |
15.93
|
3,500 | 15.93 | 15.93 | 15.93 | 0 | 1,500 | 0.0 | |
| 29/06/2026 |
14.55
|
3,000 | 15.66 | 15.66 | 14.55 | 0 | 0 | 0 | |
| 26/06/2026 |
16.12
|
300 | 16.12 | 16.12 | 16.12 | 100 | 0 | 0.0 | |
| 25/06/2026 |
16.67
|
3,100 | 16.67 | 16.67 | 16.67 | 0 | 0 | 0 | |
| 24/06/2026 |
18.51
|
0 | 18.51 | 18.51 | 18.51 | 0 | 0 | 0 | |
| 23/06/2026 |
18.51
|
3,100 | 16.95 | 18.51 | 16.95 | 0 | 100 | 0.0 | |
| 22/06/2026 |
17.04
|
0 | 17.04 | 17.04 | 17.04 | 0 | 0 | 0 | |
| 19/06/2026 |
17.04
|
0 | 17.04 | 17.04 | 17.04 | 0 | 0 | 0 | |
| 18/06/2026 |
17.04
|
0 | 17.04 | 17.04 | 17.04 | 0 | 0 | 0 | |
| 17/06/2026 |
17.04
|
0 | 17.04 | 17.04 | 17.04 | 0 | 0 | 0 | |
| 16/06/2026 |
17.04
|
0 | 17.04 | 17.04 | 17.04 | 0 | 0 | 0 | |
| 15/06/2026 |
17.04
|
400 | 16.58 | 17.04 | 16.58 | 0 | 0 | 0 | |
| 12/06/2026 |
15.93
|
0 | 15.93 | 15.93 | 15.93 | 0 | 0 | 0 | |
| 11/06/2026 |
15.93
|
2,000 | 15.84 | 15.93 | 15.84 | 0 | 0 | 0 | |
| 10/06/2026 |
15.66
|
0 | 15.66 | 15.66 | 15.66 | 0 | 0 | 0 | |
| 09/06/2026 |
15.66
|
100 | 15.66 | 15.66 | 15.66 | 0 | 0 | 0 | |
| 08/06/2026 |
15.66
|
0 | 15.66 | 15.66 | 15.66 | 0 | 0 | 0 | |
| 05/06/2026 |
15.66
|
0 | 15.66 | 15.66 | 15.66 | 0 | 0 | 0 | |
| 04/06/2026 |
15.66
|
300 | 15.66 | 15.66 | 15.66 | 0 | 0 | 0 | |
| 03/06/2026 |
15.66
|
1,400 | 15.66 | 15.66 | 15.66 | 0 | 0 | 0 | |