| 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) |
0.80 | 5.13% | 17,300 | 0 | 0 |
15.40
16.40
16.40
|
|
2 tháng
(2026-08-10) |
0.60 | 3.80% | 19,400 | 100 | 0.0 |
15.40
16.40
16.40
|
|
3 tháng
(2026-07-10) |
2 | 13.89% | 34,400 | 100 | 0.0 |
14.40
16.50
16.40
|
|
6 tháng
(2026-04-13) |
3.12 | 23.53% | 126,400 | -1,900 | 0.0 |
13.28
16.50
16.40
|
|
12 tháng
(2025-10-13) |
3.12 | 23.53% | 305,900 | -1,900 | 0.0 |
12.73
16.50
16.40
|
|
24 tháng
(2024-10-18) |
6.11 | 59.42% | 862,080 | 1,700 | 0.0 |
8.88
16.50
16.40
|
|
36 tháng
(2023-10-24) |
6.45 | 64.82% | 885,286 | 1,700 | 0.0 |
8.73
16.50
16.40
|
|
60 tháng
(2021-11-03) |
7.19 | 78% | 1,001,180 | 1,700 | 0.0 |
4.95
16.50
16.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/10/2026 |
16.40
|
0 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 | |
| 22/10/2026 |
16.30
|
6,300 | 16.60 | 16.60 | 16.30 | 0 | 0 | 0 | |
| 21/10/2026 |
16.90
|
300 | 16.80 | 16.90 | 16.80 | 0 | 0 | 0 | |
| 20/10/2026 |
16.90
|
5,700 | 16.20 | 16.90 | 16.20 | 0 | 0 | 0 | |
| 19/10/2026 |
16.20
|
200 | 16 | 16.20 | 16 | 0 | 0 | 0 | |
| 16/10/2026 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
| 15/10/2026 |
16.10
|
6,300 | 14.80 | 16.20 | 14.70 | 0 | 0 | 0 | |
| 14/10/2026 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 | |
| 13/10/2026 |
16.30
|
500 | 16.10 | 16.30 | 16.10 | 0 | 0 | 0 | |
| 12/10/2026 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
| 09/10/2026 |
14.10
|
1,000 | 14.80 | 14.80 | 14.10 | 0 | 0 | 0 | |
| 08/10/2026 |
16.40
|
0 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 | |
| 07/10/2026 |
16.40
|
500 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 | |
| 06/10/2026 |
16.40
|
500 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 | |
| 05/10/2026 |
16.40
|
400 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 | |
| 02/10/2026 |
16.40
|
200 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 | |
| 01/10/2026 |
16.40
|
1,000 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 | |
| 30/09/2026 |
16.40
|
1,200 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 | |
| 29/09/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 28/09/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 25/09/2026 |
16
|
4,500 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 24/09/2026 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 | |
| 23/09/2026 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 | |
| 22/09/2026 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 | |
| 21/09/2026 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 | |
| 18/09/2026 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 | |
| 17/09/2026 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 | |
| 16/09/2026 |
15.90
|
500 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 | |
| 15/09/2026 |
15.80
|
4,100 | 16 | 16 | 15.80 | 0 | 0 | 0 | |
| 14/09/2026 |
16
|
1,300 | 16 | 16 | 15.80 | 0 | 0 | 0 | |
| 11/09/2026 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 | |
| 10/09/2026 |
15.60
|
2,100 | 16.40 | 16.40 | 15.60 | 0 | 0 | 0 | |
| 09/09/2026 |
15.40
|
1,000 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 | |
| 08/09/2026 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 | |
| 07/09/2026 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 | |
| 04/09/2026 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 | |
| 03/09/2026 |
15.60
|
100 | 15.60 | 15.60 | 15.60 | 100 | 0 | 0.0 | |
| 28/08/2026 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 | |
| 27/08/2026 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 | |
| 26/08/2026 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 | |
| 25/08/2026 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 | |
| 24/08/2026 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 | |
| 21/08/2026 |
15.60
|
1,000 | 15.40 | 15.60 | 15.40 | 0 | 0 | 0 | |
| 20/08/2026 |
15.80
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 | |
| 19/08/2026 |
15.80
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 | |
| 18/08/2026 |
15.80
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 | |
| 17/08/2026 |
15.80
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 | |
| 14/08/2026 |
15.80
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 | |
| 13/08/2026 |
15.80
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 | |
| 12/08/2026 |
15.80
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 | |
| 11/08/2026 |
15.80
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 | |
| 10/08/2026 |
15.80
|
1,000 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 | |
| 07/08/2026 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 | |
| 06/08/2026 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 | |
| 05/08/2026 |
15.50
|
4,500 | 15.90 | 15.90 | 15.50 | 0 | 0 | 0 | |
| 04/08/2026 |
16.40
|
2,100 | 15.80 | 16.40 | 15.80 | 0 | 0 | 0 | |
| 03/08/2026 |
16.50
|
1,400 | 15.50 | 16.50 | 15.50 | 0 | 0 | 0 | |
| 31/07/2026 |
15.40
|
100 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 | |
| 30/07/2026 |
15.80
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 | |
| 29/07/2026 |
15.80
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 | |
| 28/07/2026 |
15.80
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 | |
| 27/07/2026 |
15.80
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 | |
| 24/07/2026 |
15.80
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 | |
| 23/07/2026 |
15.80
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 | |
| 22/07/2026 |
15.80
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 | |
| 21/07/2026 |
16
|
400 | 15.50 | 16 | 15.50 | 0 | 0 | 0 | |
| 20/07/2026 |
15.20
|
3,300 | 15 | 15.20 | 15 | 0 | 0 | 0 | |
| 17/07/2026 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 | |
| 16/07/2026 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 | |
| 15/07/2026 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 | |
| 14/07/2026 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 | |
| 13/07/2026 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 | |
| 10/07/2026 |
14.40
|
3,200 | 14.50 | 14.50 | 14.40 | 0 | 0 | 0 | |
| 09/07/2026 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 | |
| 08/07/2026 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 | |
| 07/07/2026 |
14.40
|
100 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 | |
| 06/07/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 03/07/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 02/07/2026 |
14.20
|
100 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 | |
| 01/07/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 30/06/2026 |
16
|
4,500 | 15.80 | 16 | 15.80 | 0 | 0 | 0 | |
| 29/06/2026 |
15.50
|
1,000 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
| 26/06/2026 |
15.20
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 | |
| 25/06/2026 |
15.20
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 | |
| 24/06/2026 |
15.20
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 | |
| 23/06/2026 |
15.20
|
1,800 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 | |
| 22/06/2026 |
14.50
|
600 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
| 19/06/2026 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
| 18/06/2026 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
| 17/06/2026 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
| 16/06/2026 |
14.50
|
100 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
| 15/06/2026 |
14.50
|
100 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
| 12/06/2026 |
14.50
|
500 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
| 11/06/2026 |
15.10
|
1,100 | 15 | 15.10 | 15 | 0 | 0 | 0 | |
| 10/06/2026 |
15
|
1,000 | 15 | 15 | 15 | 0 | 0 | 0 | |
| 09/06/2026 |
15
|
1,000 | 15.10 | 15.10 | 15 | 0 | 0 | 0 | |
| 08/06/2026 |
15.10
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 | |
| 05/06/2026: Cổ tức tiền mặt tỉ lệ: 14.512% | |||||||||
| 05/06/2026 |
15
|
1,900 | 16.30 | 16.30 | 15 | 0 | 0 | 0 | |
| 04/06/2026 |
14.55
|
3,400 | 14.82 | 15.00 | 14.55 | 0 | 0 | 0 | |
| 03/06/2026 |
14.82
|
1,600 | 14.73 | 14.82 | 14.73 | 0 | 0 | 0 | |