| 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) |
0.25 | 1.47% | 206,300 | 0 | 0 |
17
17.25
17.10
|
|
2 tháng
(2026-08-10) |
0.15 | 0.88% | 334,100 | -2,000 | 0.0 |
17
17.25
17.10
|
|
3 tháng
(2026-07-10) |
0.85 | 5.18% | 485,500 | -2,000 | 0.0 |
16.40
17.25
17.10
|
|
6 tháng
(2026-04-13) |
0.47 | 2.82% | 921,200 | -2,000 | 0.0 |
16.31
17.53
17.10
|
|
12 tháng
(2025-10-13) |
0.24 | 1.40% | 10,377,100 | -18,600 | -0.4 |
16.21
24.13
17.10
|
|
24 tháng
(2024-10-18) |
6.71 | 63.66% | 27,975,700 | -111,500 | -1.7 |
9.88
24.13
17.10
|
|
36 tháng
(2023-10-24) |
7.10 | 69.91% | 42,846,600 | -105,410 | -1.6 |
9.37
24.13
17.10
|
|
60 tháng
(2021-11-03) |
0.57 | 3.42% | 68,736,000 | -212,610 | -4.8 |
9.18
24.13
17.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/10/2026 |
17.10
|
5,600 | 17.10 | 17.10 | 17.10 | 0 | 400 | 0 | |
| 22/10/2026 |
17.10
|
7,500 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 21/10/2026 |
17.10
|
14,000 | 17.20 | 17.20 | 17.10 | 0 | 0 | 0 | |
| 20/10/2026 |
17.10
|
13,100 | 17.20 | 17.20 | 17.10 | 0 | 0 | 0 | |
| 19/10/2026 |
17.15
|
0 | 17.15 | 17.15 | 17.15 | 0 | 0 | 0 | |
| 16/10/2026 |
17.15
|
100 | 17.15 | 17.15 | 17.15 | 0 | 0 | 0 | |
| 15/10/2026 |
17.25
|
0 | 17.25 | 17.25 | 17.25 | 0 | 0 | 0 | |
| 14/10/2026 |
17.25
|
0 | 17.25 | 17.25 | 17.25 | 0 | 0 | 0 | |
| 13/10/2026 |
17.25
|
58,000 | 17.20 | 17.25 | 16.50 | 0 | 0 | 0 | |
| 12/10/2026 |
17.20
|
800 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 09/10/2026 |
17.20
|
18,000 | 17.25 | 17.25 | 17.20 | 0 | 2,000 | 0.0 | |
| 08/10/2026 |
17.25
|
11,100 | 17.20 | 17.25 | 17.20 | 0 | 0 | 0 | |
| 07/10/2026 |
17.20
|
13,300 | 17.20 | 17.25 | 17.20 | 0 | 0 | 0 | |
| 06/10/2026 |
17.20
|
5,000 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 05/10/2026 |
17.20
|
10,700 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 02/10/2026 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 01/10/2026 |
17.20
|
1,700 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 30/09/2026 |
17.20
|
5,200 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 29/09/2026 |
17.20
|
9,200 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 28/09/2026 |
17.20
|
13,000 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 25/09/2026 |
17.20
|
800 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 24/09/2026 |
17
|
100 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 23/09/2026 |
17.20
|
700 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 22/09/2026 |
17.20
|
10,700 | 17.05 | 17.20 | 17.05 | 0 | 0 | 0 | |
| 21/09/2026 |
17
|
2,300 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 18/09/2026 |
17
|
1,500 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 17/09/2026 |
17
|
2,000 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 16/09/2026 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 15/09/2026 |
17
|
3,700 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 14/09/2026 |
17
|
7,900 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 11/09/2026 |
17
|
1,900 | 17 | 17.05 | 17 | 0 | 0 | 0 | |
| 10/09/2026 |
17
|
61,500 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 09/09/2026 |
17
|
500 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 08/09/2026 |
17
|
43,500 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 07/09/2026 |
17
|
10,300 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 04/09/2026 |
17
|
100 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 03/09/2026 |
17
|
7,900 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 28/08/2026 |
17
|
400 | 17 | 17.05 | 17 | 0 | 0 | 0 | |
| 27/08/2026 |
17
|
500 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 26/08/2026 |
17
|
3,100 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 25/08/2026 |
17
|
11,600 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 24/08/2026 |
17
|
17,200 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 21/08/2026 |
17
|
4,700 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 20/08/2026 |
17
|
5,100 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 19/08/2026 |
17.05
|
5,100 | 17 | 17.05 | 17 | 0 | 0 | 0 | |
| 18/08/2026 |
17
|
700 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 17/08/2026 |
17
|
19,000 | 17 | 17.10 | 16.10 | 0 | 2,000 | 0.0 | |
| 14/08/2026 |
17
|
3,300 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 13/08/2026 |
17.10
|
8,300 | 17 | 17.10 | 17 | 0 | 0 | 0 | |
| 12/08/2026 |
17
|
15,300 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 11/08/2026 |
17
|
5,000 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 10/08/2026 |
17.10
|
10,200 | 17 | 17.10 | 16.90 | 0 | 0 | 0 | |
| 07/08/2026 |
17
|
300 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 06/08/2026 |
17
|
4,100 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 05/08/2026 |
17
|
27,100 | 16.90 | 17.05 | 16.90 | 0 | 0 | 0 | |
| 04/08/2026 |
17
|
27,400 | 16.50 | 17.10 | 16.50 | 0 | 0 | 0 | |
| 03/08/2026 |
16.50
|
38,600 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 31/07/2026 |
16.60
|
900 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
| 30/07/2026 |
16.55
|
5,200 | 16.75 | 16.90 | 16.50 | 0 | 0 | 0 | |
| 29/07/2026 |
16.70
|
800 | 16.80 | 16.80 | 16.70 | 0 | 0 | 0 | |
| 28/07/2026 |
16.80
|
600 | 16.85 | 16.85 | 15.80 | 0 | 0 | 0 | |
| 27/07/2026 |
16.80
|
600 | 16.45 | 16.80 | 16.45 | 0 | 0 | 0 | |
| 24/07/2026 |
16.90
|
300 | 16.45 | 16.90 | 16.40 | 0 | 0 | 0 | |
| 23/07/2026 |
16.90
|
500 | 16.95 | 16.95 | 16.90 | 0 | 0 | 0 | |
| 22/07/2026 |
16.45
|
500 | 17.20 | 17.20 | 16.40 | 0 | 0 | 0 | |
| 21/07/2026: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 21/07/2026 |
16.45
|
12,400 | 17.35 | 17.35 | 16.40 | 0 | 0 | 0 | |
| 20/07/2026 |
16.40
|
5,800 | 16.40 | 16.78 | 16.40 | 0 | 0 | 0 | |
| 17/07/2026 |
16.40
|
11,100 | 16.40 | 16.68 | 16.40 | 0 | 0 | 0 | |
| 16/07/2026 |
16.40
|
4,700 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 | |
| 15/07/2026 |
16.40
|
0 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 | |
| 14/07/2026 |
16.40
|
4,200 | 16.40 | 16.78 | 16.40 | 0 | 0 | 0 | |
| 13/07/2026 |
16.40
|
2,000 | 16.82 | 16.87 | 16.40 | 0 | 0 | 0 | |
| 10/07/2026 |
16.40
|
4,300 | 16.45 | 16.45 | 16.40 | 0 | 0 | 0 | |
| 09/07/2026 |
16.59
|
700 | 16.59 | 16.59 | 16.59 | 0 | 0 | 0 | |
| 08/07/2026 |
16.40
|
6,300 | 16.59 | 16.59 | 16.40 | 0 | 0 | 0 | |
| 07/07/2026 |
16.40
|
0 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 | |
| 06/07/2026 |
16.40
|
11,300 | 16.45 | 16.45 | 16.40 | 0 | 0 | 0 | |
| 03/07/2026 |
16.40
|
2,000 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 | |
| 02/07/2026 |
16.40
|
0 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 | |
| 01/07/2026 |
16.40
|
1,100 | 16.40 | 16.64 | 16.40 | 0 | 0 | 0 | |
| 30/06/2026 |
16.49
|
400 | 16.64 | 16.64 | 16.49 | 0 | 0 | 0 | |
| 29/06/2026 |
16.49
|
15,800 | 16.49 | 16.59 | 16.45 | 0 | 0 | 0 | |
| 26/06/2026 |
16.49
|
9,400 | 16.45 | 16.49 | 16.40 | 0 | 0 | 0 | |
| 25/06/2026 |
16.49
|
8,600 | 16.02 | 16.64 | 16.02 | 0 | 0 | 0 | |
| 24/06/2026 |
16.82
|
0 | 16.82 | 16.82 | 16.82 | 0 | 0 | 0 | |
| 23/06/2026 |
16.82
|
15,000 | 16.59 | 16.82 | 15.46 | 0 | 0 | 0 | |
| 22/06/2026 |
16.59
|
300 | 15.55 | 16.59 | 15.55 | 0 | 0 | 0 | |
| 19/06/2026 |
16.59
|
0 | 16.59 | 16.59 | 16.59 | 0 | 0 | 0 | |
| 18/06/2026 |
16.59
|
6,900 | 16.49 | 16.59 | 16.40 | 0 | 0 | 0 | |
| 17/06/2026 |
16.49
|
300 | 16.49 | 16.49 | 16.49 | 0 | 0 | 0 | |
| 16/06/2026 |
16.68
|
0 | 16.68 | 16.68 | 16.68 | 0 | 0 | 0 | |
| 15/06/2026 |
16.68
|
200 | 16.45 | 16.68 | 16.45 | 0 | 0 | 0 | |
| 12/06/2026 |
16.68
|
400 | 16.49 | 16.68 | 16.49 | 0 | 0 | 0 | |
| 11/06/2026 |
16.49
|
300 | 16.45 | 16.49 | 16.45 | 0 | 0 | 0 | |
| 10/06/2026 |
16.49
|
2,800 | 16.40 | 16.97 | 16.40 | 0 | 0 | 0 | |
| 09/06/2026 |
16.40
|
11,100 | 16.59 | 16.78 | 16.40 | 0 | 0 | 0 | |
| 08/06/2026 |
16.59
|
2,700 | 16.59 | 16.59 | 16.59 | 0 | 0 | 0 | |
| 05/06/2026 |
16.59
|
2,000 | 16.59 | 16.59 | 16.59 | 0 | 0 | 0 | |
| 04/06/2026 |
16.97
|
0 | 16.97 | 16.97 | 16.97 | 0 | 0 | 0 | |
| 03/06/2026 |
16.97
|
600 | 16.59 | 16.97 | 16.31 | 0 | 0 | 0 | |