| 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% | 6,000 | 0 | 0 |
16
17
17
|
|
2 tháng
(2026-08-06) |
1.74 | 11.77% | 11,700 | 0 | 0 |
14.76
17.90
17
|
|
3 tháng
(2026-07-07) |
-0.94 | -5.38% | 16,300 | 0 | 0 |
14.76
19.19
17
|
|
6 tháng
(2026-04-08) |
-7.03 | -29.87% | 39,100 | 0 | 0 |
14.76
28.14
17
|
|
12 tháng
(2025-10-10) |
-6.82 | -29.23% | 94,900 | 0 | 0 |
14.76
29.19
17
|
|
24 tháng
(2024-10-15) |
-3.40 | -17.09% | 293,074 | 0 | 0 |
13.27
30.68
17
|
|
36 tháng
(2023-10-23) |
0.63 | 3.98% | 359,967 | 0 | 0 |
12.03
30.68
17
|
|
60 tháng
(2021-11-01) |
-6.75 | -29.03% | 383,788 | 0 | 0 |
11.36
30.68
17
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/10/2026 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 22/10/2026 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 21/10/2026 |
17
|
1,500 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 20/10/2026 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 | |
| 19/10/2026 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 | |
| 16/10/2026 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 | |
| 15/10/2026 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 | |
| 14/10/2026 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 | |
| 13/10/2026 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 | |
| 12/10/2026 |
16.20
|
1,500 | 16.20 | 16.20 | 16.20 | 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
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 02/10/2026 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 01/10/2026 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 30/09/2026 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 29/09/2026 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 28/09/2026 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 25/09/2026 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 24/09/2026 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 23/09/2026 |
16.50
|
1,700 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 22/09/2026 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 21/09/2026 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 18/09/2026 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 17/09/2026 |
16.50
|
1,900 | 16.50 | 16.50 | 16.50 | 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
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 09/09/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 08/09/2026 |
16
|
2,400 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 07/09/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 04/09/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 03/09/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 28/08/2026 |
16
|
1,700 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 27/08/2026 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
| 26/08/2026 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
| 25/08/2026 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
| 24/08/2026 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
| 21/08/2026 |
15.50
|
1,500 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
| 20/08/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 19/08/2026 |
16
|
1,200 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 18/08/2026 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 | |
| 17/08/2026 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 | |
| 14/08/2026 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 | |
| 13/08/2026: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 13/08/2026 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 | |
| 12/08/2026 |
17.90
|
100 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 | |
| 11/08/2026 |
15.59
|
1,200 | 15.59 | 15.59 | 15.59 | 0 | 0 | 0 | |
| 10/08/2026 |
14.76
|
0 | 14.76 | 14.76 | 14.76 | 0 | 0 | 0 | |
| 07/08/2026 |
14.76
|
0 | 14.76 | 14.76 | 14.76 | 0 | 0 | 0 | |
| 06/08/2026 |
14.76
|
0 | 14.76 | 14.76 | 14.76 | 0 | 0 | 0 | |
| 05/08/2026 |
14.76
|
0 | 14.76 | 14.76 | 14.76 | 0 | 0 | 0 | |
| 04/08/2026 |
14.76
|
0 | 14.76 | 14.76 | 14.76 | 0 | 0 | 0 | |
| 03/08/2026 |
14.76
|
0 | 14.76 | 14.76 | 14.76 | 0 | 0 | 0 | |
| 31/07/2026 |
14.76
|
0 | 14.76 | 14.76 | 14.76 | 0 | 0 | 0 | |
| 30/07/2026 |
14.76
|
1,200 | 14.76 | 14.76 | 14.76 | 0 | 0 | 0 | |
| 29/07/2026 |
15.69
|
0 | 15.69 | 15.69 | 15.69 | 0 | 0 | 0 | |
| 28/07/2026 |
15.69
|
0 | 15.69 | 15.69 | 15.69 | 0 | 0 | 0 | |
| 27/07/2026 |
15.69
|
0 | 15.69 | 15.69 | 15.69 | 0 | 0 | 0 | |
| 24/07/2026 |
15.69
|
1,500 | 15.69 | 15.69 | 15.69 | 0 | 0 | 0 | |
| 23/07/2026 |
17.62
|
0 | 17.62 | 17.62 | 17.62 | 0 | 0 | 0 | |
| 22/07/2026 |
17.62
|
0 | 17.62 | 17.62 | 17.62 | 0 | 0 | 0 | |
| 21/07/2026 |
17.62
|
0 | 17.62 | 17.62 | 17.62 | 0 | 0 | 0 | |
| 20/07/2026 |
17.62
|
0 | 17.62 | 17.62 | 17.62 | 0 | 0 | 0 | |
| 17/07/2026 |
18.73
|
1,200 | 17.53 | 18.73 | 17.53 | 0 | 0 | 0 | |
| 16/07/2026 |
19.19
|
0 | 19.19 | 19.19 | 19.19 | 0 | 0 | 0 | |
| 15/07/2026 |
19.19
|
0 | 19.19 | 19.19 | 19.19 | 0 | 0 | 0 | |
| 14/07/2026 |
19.19
|
0 | 19.19 | 19.19 | 19.19 | 0 | 0 | 0 | |
| 13/07/2026 |
19.19
|
0 | 19.19 | 19.19 | 19.19 | 0 | 0 | 0 | |
| 10/07/2026 |
19.19
|
0 | 19.19 | 19.19 | 19.19 | 0 | 0 | 0 | |
| 09/07/2026 |
19.19
|
700 | 19.19 | 19.19 | 19.19 | 0 | 0 | 0 | |
| 08/07/2026 |
17.44
|
0 | 17.44 | 17.44 | 17.44 | 0 | 0 | 0 | |
| 07/07/2026 |
17.44
|
0 | 17.44 | 17.44 | 17.44 | 0 | 0 | 0 | |
| 06/07/2026 |
17.44
|
0 | 17.44 | 17.44 | 17.44 | 0 | 0 | 0 | |
| 03/07/2026 |
17.44
|
0 | 17.44 | 17.44 | 17.44 | 0 | 0 | 0 | |
| 02/07/2026 |
18.45
|
0 | 18.45 | 18.45 | 18.45 | 0 | 0 | 0 | |
| 01/07/2026 |
17.44
|
0 | 17.44 | 17.44 | 17.44 | 0 | 0 | 0 | |
| 30/06/2026 |
17.44
|
100 | 17.44 | 17.44 | 17.44 | 0 | 0 | 0 | |
| 29/06/2026 |
15.22
|
1,100 | 15.22 | 15.22 | 15.22 | 0 | 0 | 0 | |
| 26/06/2026 |
17.07
|
0 | 17.07 | 17.07 | 17.07 | 0 | 0 | 0 | |
| 25/06/2026 |
17.07
|
0 | 17.07 | 17.07 | 17.07 | 0 | 0 | 0 | |
| 24/06/2026 |
17.07
|
0 | 17.07 | 17.07 | 17.07 | 0 | 0 | 0 | |
| 23/06/2026 |
17.07
|
1,500 | 17.07 | 17.07 | 17.07 | 0 | 0 | 0 | |
| 22/06/2026 |
16.61
|
0 | 16.61 | 16.61 | 16.61 | 0 | 0 | 0 | |
| 19/06/2026 |
16.61
|
1,500 | 16.61 | 16.61 | 16.61 | 0 | 0 | 0 | |
| 18/06/2026 |
16.89
|
0 | 16.89 | 16.89 | 16.89 | 0 | 0 | 0 | |
| 17/06/2026 |
16.89
|
0 | 16.89 | 16.89 | 16.89 | 0 | 0 | 0 | |
| 16/06/2026 |
16.89
|
0 | 16.89 | 16.89 | 16.89 | 0 | 0 | 0 | |
| 15/06/2026 |
16.89
|
1,500 | 16.89 | 16.89 | 16.89 | 0 | 0 | 0 | |
| 12/06/2026 |
16.89
|
0 | 16.89 | 16.89 | 16.89 | 0 | 0 | 0 | |
| 11/06/2026 |
16.89
|
0 | 16.89 | 16.89 | 16.89 | 0 | 0 | 0 | |
| 10/06/2026 |
16.89
|
1,700 | 16.89 | 16.89 | 16.89 | 0 | 0 | 0 | |
| 09/06/2026 |
16.79
|
0 | 16.79 | 16.79 | 16.79 | 0 | 0 | 0 | |
| 08/06/2026 |
16.79
|
0 | 16.79 | 16.79 | 16.79 | 0 | 0 | 0 | |
| 05/06/2026 |
16.79
|
0 | 16.79 | 16.79 | 16.79 | 0 | 0 | 0 | |
| 04/06/2026 |
16.79
|
0 | 16.79 | 16.79 | 16.79 | 0 | 0 | 0 | |
| 03/06/2026 |
16.79
|
1,800 | 16.79 | 16.79 | 16.79 | 0 | 0 | 0 | |