| 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) |
-0.20 | -1.16% | 20,000 | 17,900 | 0.0 |
16.20
17.20
16.80
|
|
2 tháng
(2026-08-10) |
1.96 | 13% | 70,800 | 30,500 | 0.2 |
15.04
19.10
16.80
|
|
3 tháng
(2026-07-10) |
1.18 | 7.45% | 102,600 | 35,800 | 0.3 |
15.04
19.10
16.80
|
|
6 tháng
(2026-04-13) |
2.26 | 15.37% | 124,000 | 35,800 | 0.3 |
14.01
19.10
16.80
|
|
12 tháng
(2025-10-13) |
2.65 | 18.44% | 735,800 | 35,300 | 0.3 |
12.84
19.10
16.80
|
|
24 tháng
(2024-10-18) |
2.27 | 15.44% | 1,457,431 | 8,200 | -0.2 |
12.84
19.10
16.80
|
|
36 tháng
(2023-10-24) |
2.74 | 19.24% | 2,176,249 | -10,566 | -0.5 |
12.26
19.10
16.80
|
|
60 tháng
(2021-11-03) |
3.68 | 27.66% | 5,875,938 | 234,364 | 4.4 |
10.06
19.10
16.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/10/2026 |
16.80
|
100 | 16.80 | 16.80 | 16.80 | 100 | 0 | 0 | |
| 22/10/2026 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
| 21/10/2026 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
| 20/10/2026 |
18.40
|
1,000 | 18.40 | 18.40 | 18.40 | 1,000 | 0 | 0 | |
| 19/10/2026 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
| 16/10/2026 |
16.80
|
1,500 | 16.80 | 16.80 | 16.80 | 1,500 | 0 | 0 | |
| 15/10/2026 |
16.80
|
400 | 17 | 17 | 16.80 | 200 | 0 | 0 | |
| 14/10/2026 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
| 13/10/2026 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
| 12/10/2026 |
16.80
|
6,200 | 16.80 | 16.80 | 16.80 | 6,200 | 0 | 0 | |
| 09/10/2026 |
17
|
100 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 08/10/2026 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 07/10/2026 |
17
|
1,600 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 06/10/2026 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 05/10/2026 |
17
|
17,400 | 16.20 | 17 | 16.20 | 17,400 | 0 | 0.3 | |
| 02/10/2026 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 | |
| 01/10/2026 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 | |
| 30/09/2026 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 | |
| 29/09/2026 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 | |
| 28/09/2026 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 | |
| 25/09/2026 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 | |
| 24/09/2026 |
16.20
|
500 | 16 | 16.20 | 16 | 0 | 0 | 0 | |
| 23/09/2026 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 22/09/2026 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 21/09/2026 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 18/09/2026 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 17/09/2026 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 16/09/2026 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 15/09/2026 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 14/09/2026 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 11/09/2026 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 10/09/2026 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 09/09/2026 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 08/09/2026 |
17.20
|
500 | 17.20 | 17.20 | 17.20 | 500 | 0 | 0.0 | |
| 07/09/2026 |
19.10
|
7,500 | 16.50 | 19.10 | 16.50 | 0 | 7,400 | -0.1 | |
| 04/09/2026 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
| 03/09/2026 |
17.50
|
19,900 | 17.50 | 17.50 | 17.50 | 19,900 | 0 | 0.3 | |
| 28/08/2026 |
17.50
|
4,600 | 16.10 | 17.60 | 16 | 100 | 0 | 0.0 | |
| 27/08/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 26/08/2026 |
16
|
100 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 25/08/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 24/08/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 21/08/2026 |
16
|
700 | 16.30 | 16.30 | 16 | 0 | 0 | 0 | |
| 20/08/2026 |
16.40
|
200 | 16.30 | 16.40 | 16.30 | 0 | 0 | 0 | |
| 19/08/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 18/08/2026 |
16
|
200 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 17/08/2026: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 17/08/2026 |
16.90
|
300 | 17 | 17 | 16 | 0 | 0 | 0 | |
| 14/08/2026 |
16.50
|
1,200 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 13/08/2026 |
15.53
|
6,000 | 16.50 | 17.08 | 15.53 | 0 | 0 | 0 | |
| 12/08/2026 |
15.53
|
100 | 15.53 | 15.53 | 15.53 | 0 | 0 | 0 | |
| 11/08/2026 |
15.04
|
10,000 | 16.50 | 16.50 | 15.04 | 0 | 0 | 0 | |
| 10/08/2026 |
15.04
|
0 | 15.04 | 15.04 | 15.04 | 0 | 0 | 0 | |
| 07/08/2026 |
15.04
|
2,100 | 16.01 | 16.01 | 15.04 | 0 | 0 | 0 | |
| 06/08/2026 |
16.01
|
1,100 | 16.01 | 16.01 | 16.01 | 0 | 0 | 0 | |
| 05/08/2026 |
15.63
|
0 | 15.63 | 15.63 | 15.63 | 0 | 0 | 0 | |
| 04/08/2026 |
15.63
|
16,100 | 16.50 | 17.47 | 15.63 | 0 | 0 | 0 | |
| 03/08/2026 |
16.40
|
100 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 | |
| 31/07/2026 |
15.92
|
100 | 15.92 | 15.92 | 15.92 | 0 | 0 | 0 | |
| 30/07/2026 |
15.82
|
0 | 15.82 | 15.82 | 15.82 | 0 | 0 | 0 | |
| 29/07/2026 |
15.82
|
0 | 15.82 | 15.82 | 15.82 | 0 | 0 | 0 | |
| 28/07/2026 |
15.82
|
0 | 15.82 | 15.82 | 15.82 | 0 | 0 | 0 | |
| 27/07/2026 |
15.82
|
5,600 | 15.82 | 16.11 | 15.82 | 0 | 700 | 0.0 | |
| 24/07/2026 |
15.82
|
0 | 15.82 | 15.82 | 15.82 | 0 | 0 | 0 | |
| 23/07/2026 |
15.82
|
6,000 | 15.82 | 15.82 | 15.82 | 6,000 | 0 | 0.1 | |
| 22/07/2026 |
15.82
|
0 | 15.82 | 15.82 | 15.82 | 0 | 0 | 0 | |
| 21/07/2026 |
15.82
|
0 | 15.82 | 15.82 | 15.82 | 0 | 0 | 0 | |
| 20/07/2026 |
15.82
|
200 | 15.82 | 15.82 | 15.82 | 0 | 0 | 0 | |
| 17/07/2026 |
15.82
|
0 | 15.82 | 15.82 | 15.82 | 0 | 0 | 0 | |
| 16/07/2026 |
15.82
|
0 | 15.82 | 15.82 | 15.82 | 0 | 0 | 0 | |
| 15/07/2026 |
15.82
|
0 | 15.82 | 15.82 | 15.82 | 0 | 0 | 0 | |
| 14/07/2026 |
15.82
|
100 | 15.82 | 15.82 | 15.82 | 0 | 0 | 0 | |
| 13/07/2026 |
15.82
|
400 | 15.82 | 15.82 | 15.82 | 0 | 0 | 0 | |
| 10/07/2026 |
15.82
|
0 | 15.82 | 15.82 | 15.82 | 0 | 0 | 0 | |
| 09/07/2026 |
15.82
|
0 | 15.82 | 15.82 | 15.82 | 0 | 0 | 0 | |
| 08/07/2026 |
15.82
|
0 | 15.82 | 15.82 | 15.82 | 0 | 0 | 0 | |
| 07/07/2026 |
15.82
|
1,000 | 15.63 | 15.82 | 15.63 | 0 | 0 | 0 | |
| 06/07/2026 |
15.72
|
100 | 15.72 | 15.72 | 15.72 | 0 | 0 | 0 | |
| 03/07/2026 |
15.72
|
0 | 15.72 | 15.72 | 15.72 | 0 | 0 | 0 | |
| 02/07/2026 |
16.31
|
100 | 16.31 | 16.31 | 16.31 | 0 | 0 | 0 | |
| 01/07/2026 |
15.53
|
100 | 15.53 | 15.53 | 15.53 | 0 | 0 | 0 | |
| 30/06/2026 |
15.53
|
0 | 15.53 | 15.53 | 15.53 | 0 | 0 | 0 | |
| 29/06/2026 |
15.53
|
1,200 | 15.53 | 15.53 | 15.34 | 0 | 0 | 0 | |
| 26/06/2026 |
15.82
|
0 | 15.82 | 15.82 | 15.82 | 0 | 0 | 0 | |
| 25/06/2026 |
15.82
|
0 | 15.82 | 15.82 | 15.82 | 0 | 0 | 0 | |
| 24/06/2026 |
15.82
|
0 | 15.82 | 15.82 | 15.82 | 0 | 0 | 0 | |
| 23/06/2026 |
15.82
|
0 | 15.82 | 15.82 | 15.82 | 0 | 0 | 0 | |
| 22/06/2026 |
15.82
|
300 | 15.82 | 15.82 | 15.82 | 0 | 0 | 0 | |
| 19/06/2026 |
15.34
|
0 | 15.34 | 15.34 | 15.34 | 0 | 0 | 0 | |
| 18/06/2026 |
15.34
|
0 | 15.34 | 15.34 | 15.34 | 0 | 0 | 0 | |
| 17/06/2026 |
15.34
|
0 | 15.34 | 15.34 | 15.34 | 0 | 0 | 0 | |
| 16/06/2026 |
15.34
|
0 | 15.34 | 15.34 | 15.34 | 0 | 0 | 0 | |
| 15/06/2026 |
15.34
|
0 | 15.34 | 15.34 | 15.34 | 0 | 0 | 0 | |
| 12/06/2026 |
15.34
|
0 | 15.34 | 15.34 | 15.34 | 0 | 0 | 0 | |
| 11/06/2026 |
15.34
|
0 | 15.34 | 15.34 | 15.34 | 0 | 0 | 0 | |
| 10/06/2026 |
15.34
|
0 | 15.34 | 15.34 | 15.34 | 0 | 0 | 0 | |
| 09/06/2026 |
15.34
|
0 | 15.34 | 15.34 | 15.34 | 0 | 0 | 0 | |
| 08/06/2026 |
15.34
|
0 | 15.34 | 15.34 | 15.34 | 0 | 0 | 0 | |
| 05/06/2026 |
15.34
|
0 | 15.34 | 15.34 | 15.34 | 0 | 0 | 0 | |
| 04/06/2026 |
15.34
|
0 | 15.34 | 15.34 | 15.34 | 0 | 0 | 0 | |
| 03/06/2026 |
15.34
|
300 | 15.34 | 15.34 | 15.34 | 0 | 0 | 0 | |