| 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) |
-0.50 | -2.86% | 24,200 | -4,700 | -0.1 |
17
17.90
17.90
|
|
2 tháng
(2026-08-10) |
-0.20 | -1.16% | 39,600 | -6,500 | -0.1 |
17
17.90
17.90
|
|
3 tháng
(2026-07-10) |
-0.96 | -5.35% | 120,200 | -24,700 | -0.4 |
15.68
17.96
17.90
|
|
6 tháng
(2026-04-13) |
0.95 | 5.94% | 186,700 | -33,400 | -0.6 |
15.32
17.96
17.90
|
|
12 tháng
(2025-10-13) |
-2.60 | -13.28% | 551,700 | -79,300 | -1.6 |
14.59
19.79
17.90
|
|
24 tháng
(2024-10-18) |
-6.61 | -28% | 1,884,699 | -233,900 | -5.5 |
14.28
31.93
17.90
|
|
36 tháng
(2023-10-24) |
-4.71 | -21.68% | 3,638,473 | -756,870 | -21.6 |
13.27
31.93
17.90
|
|
60 tháng
(2021-11-03) |
-1.38 | -7.53% | 4,555,730 | -1,145,669 | -30.6 |
11.35
31.93
17.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/10/2026 |
17.90
|
1,100 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 | |
| 22/10/2026 |
18
|
400 | 18.50 | 18.50 | 17.40 | 0 | 100 | 0 | |
| 21/10/2026 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 | |
| 20/10/2026 |
18.20
|
500 | 18 | 18.20 | 18 | 0 | 0 | 0 | |
| 19/10/2026 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 | |
| 16/10/2026 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 | |
| 15/10/2026 |
17.80
|
1,000 | 17.70 | 17.80 | 17.70 | 0 | 300 | 0 | |
| 14/10/2026 |
17.50
|
700 | 17.50 | 17.50 | 16.20 | 0 | 100 | 0 | |
| 13/10/2026 |
17.50
|
200 | 17.50 | 17.50 | 17.50 | 0 | 100 | 0 | |
| 12/10/2026 |
17.50
|
600 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
| 09/10/2026 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 08/10/2026 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 07/10/2026 |
17
|
100 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 06/10/2026 |
17.20
|
200 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 05/10/2026 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 02/10/2026 |
17
|
900 | 17.10 | 17.10 | 17 | 0 | 100 | 0.0 | |
| 01/10/2026 |
17.20
|
800 | 17.20 | 17.20 | 17.20 | 0 | 300 | 0.0 | |
| 30/09/2026 |
17.40
|
200 | 17.40 | 17.40 | 17.40 | 0 | 200 | 0.0 | |
| 29/09/2026 |
17.50
|
700 | 17.20 | 17.50 | 17.20 | 0 | 100 | 0.0 | |
| 28/09/2026 |
17.50
|
3,000 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
| 25/09/2026 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
| 24/09/2026 |
17.50
|
900 | 17.50 | 17.50 | 17.50 | 0 | 500 | 0.0 | |
| 23/09/2026 |
17.30
|
3,000 | 17.30 | 17.30 | 17.20 | 0 | 2,500 | 0.0 | |
| 22/09/2026 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 | |
| 21/09/2026 |
17.30
|
1,100 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 | |
| 18/09/2026 |
17.20
|
4,100 | 17 | 17.40 | 17 | 0 | 0 | 0 | |
| 17/09/2026 |
17.40
|
100 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 | |
| 16/09/2026 |
17.40
|
3,600 | 17.30 | 17.40 | 17.30 | 0 | 1,000 | 0.0 | |
| 15/09/2026 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 14/09/2026 |
17
|
1,900 | 17 | 17.30 | 17 | 0 | 0 | 0 | |
| 11/09/2026 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 | |
| 10/09/2026 |
17.30
|
1,800 | 17 | 17.30 | 17 | 0 | 0 | 0 | |
| 09/09/2026 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
| 08/09/2026 |
17.50
|
1,800 | 17.20 | 17.50 | 17.20 | 0 | 0 | 0 | |
| 07/09/2026 |
17
|
1,400 | 17.50 | 17.50 | 17 | 0 | 0 | 0 | |
| 04/09/2026 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
| 03/09/2026 |
17.60
|
2,300 | 17.50 | 17.60 | 17.50 | 0 | 0 | 0 | |
| 28/08/2026 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
| 27/08/2026 |
17.50
|
1,000 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
| 26/08/2026 |
17.30
|
500 | 17.40 | 17.40 | 17.30 | 0 | 0 | 0 | |
| 25/08/2026 |
17
|
400 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 24/08/2026 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 21/08/2026 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 20/08/2026 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 19/08/2026 |
17
|
1,100 | 17 | 17.10 | 17 | 0 | 0 | 0 | |
| 18/08/2026 |
17.60
|
3,000 | 17.50 | 17.60 | 17.50 | 0 | 0 | 0 | |
| 17/08/2026 |
17
|
2,000 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 14/08/2026 |
17
|
3,200 | 16.80 | 17 | 16.80 | 0 | 1,700 | 0.0 | |
| 13/08/2026 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 12/08/2026 |
17
|
200 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 11/08/2026 |
17
|
100 | 17 | 17 | 17 | 0 | 100 | 0.0 | |
| 10/08/2026 |
17.20
|
200 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 07/08/2026 |
17
|
3,700 | 17.40 | 17.40 | 17 | 0 | 0 | 0 | |
| 06/08/2026 |
17.10
|
300 | 17.50 | 17.50 | 17.10 | 0 | 0 | 0 | |
| 05/08/2026 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 | |
| 04/08/2026 |
17.90
|
400 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 | |
| 03/08/2026: Cổ tức tiền mặt tỉ lệ: 16.15% | |||||||||
| 03/08/2026 |
17.40
|
2,000 | 18 | 18 | 17.40 | 0 | 0 | 0 | |
| 31/07/2026 |
16.69
|
0 | 16.69 | 16.69 | 16.69 | 0 | 0 | 0 | |
| 30/07/2026 |
16.69
|
3,300 | 16.69 | 16.69 | 16.69 | 0 | 3,200 | -0.1 | |
| 29/07/2026 |
17.05
|
2,200 | 16.41 | 17.14 | 16.41 | 0 | 1,300 | 0.0 | |
| 28/07/2026 |
16.41
|
16,100 | 16.87 | 16.87 | 16.41 | 0 | 0 | 0 | |
| 27/07/2026 |
16.96
|
4,700 | 16.87 | 16.96 | 16.87 | 0 | 700 | 0.0 | |
| 24/07/2026 |
16.41
|
24,100 | 16.41 | 16.41 | 16.32 | 0 | 2,000 | 0.0 | |
| 23/07/2026 |
16.41
|
1,000 | 16.41 | 16.41 | 16.41 | 0 | 0 | 0 | |
| 22/07/2026 |
16.96
|
1,700 | 16.05 | 16.96 | 15.96 | 0 | 0 | 0 | |
| 21/07/2026 |
17.05
|
400 | 17.05 | 17.05 | 17.05 | 0 | 0 | 0 | |
| 20/07/2026 |
16.87
|
1,800 | 16.87 | 16.87 | 16.87 | 0 | 0 | 0 | |
| 17/07/2026 |
17.23
|
13,300 | 16.87 | 17.69 | 16.87 | 0 | 7,000 | -0.1 | |
| 16/07/2026 |
16.05
|
1,500 | 15.68 | 16.05 | 15.32 | 0 | 0 | 0 | |
| 15/07/2026 |
15.68
|
2,000 | 15.68 | 15.68 | 15.68 | 0 | 2,000 | 0.0 | |
| 14/07/2026 |
15.68
|
2,000 | 15.68 | 15.68 | 15.68 | 0 | 2,000 | 0.0 | |
| 13/07/2026 |
15.68
|
100 | 15.68 | 15.68 | 15.68 | 0 | 0 | 0 | |
| 10/07/2026 |
17.96
|
0 | 17.96 | 17.96 | 17.96 | 0 | 0 | 0 | |
| 09/07/2026 |
17.96
|
100 | 17.96 | 17.96 | 17.96 | 0 | 0 | 0 | |
| 08/07/2026 |
16.69
|
1,900 | 16.32 | 16.69 | 16.32 | 0 | 0 | 0 | |
| 07/07/2026 |
16.41
|
1,100 | 15.50 | 16.41 | 15.50 | 0 | 0 | 0 | |
| 06/07/2026 |
15.41
|
500 | 15.41 | 15.41 | 15.41 | 0 | 500 | 0.0 | |
| 03/07/2026 |
15.77
|
0 | 15.77 | 15.77 | 15.77 | 0 | 0 | 0 | |
| 02/07/2026 |
15.68
|
2,500 | 16.14 | 16.14 | 15.68 | 500 | 0 | 0.0 | |
| 01/07/2026 |
15.68
|
0 | 15.68 | 15.68 | 15.68 | 0 | 0 | 0 | |
| 30/06/2026 |
15.96
|
2,900 | 14.59 | 15.96 | 14.59 | 0 | 2,600 | 0.0 | |
| 29/06/2026 |
15.96
|
1,000 | 15.96 | 15.96 | 15.96 | 0 | 1,000 | 0.0 | |
| 26/06/2026 |
15.96
|
200 | 15.96 | 15.96 | 15.96 | 0 | 200 | 0.0 | |
| 25/06/2026 |
15.96
|
800 | 15.96 | 15.96 | 15.96 | 0 | 800 | 0.0 | |
| 24/06/2026 |
15.96
|
3,000 | 15.96 | 15.96 | 15.96 | 0 | 2,000 | 0.0 | |
| 23/06/2026 |
15.96
|
0 | 15.96 | 15.96 | 15.96 | 0 | 0 | 0 | |
| 22/06/2026 |
15.96
|
0 | 15.96 | 15.96 | 15.96 | 0 | 0 | 0 | |
| 19/06/2026 |
15.96
|
0 | 15.96 | 15.96 | 15.96 | 0 | 0 | 0 | |
| 18/06/2026 |
15.96
|
100 | 15.96 | 15.96 | 15.96 | 0 | 0 | 0 | |
| 17/06/2026 |
15.50
|
600 | 15.50 | 15.50 | 15.50 | 400 | 0 | 0.0 | |
| 16/06/2026 |
15.50
|
100 | 15.50 | 15.50 | 15.50 | 100 | 0 | 0.0 | |
| 15/06/2026 |
15.96
|
0 | 15.96 | 15.96 | 15.96 | 0 | 0 | 0 | |
| 12/06/2026 |
15.96
|
0 | 15.96 | 15.96 | 15.96 | 0 | 0 | 0 | |
| 11/06/2026 |
15.96
|
400 | 15.96 | 15.96 | 15.96 | 100 | 0 | 0.0 | |
| 10/06/2026 |
15.50
|
300 | 15.50 | 15.50 | 15.50 | 300 | 0 | 0.0 | |
| 09/06/2026 |
15.50
|
200 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
| 08/06/2026 |
15.50
|
1,700 | 15.14 | 15.50 | 14.77 | 0 | 1,200 | 0.0 | |
| 05/06/2026 |
15.50
|
1,300 | 15.50 | 15.50 | 15.50 | 600 | 0 | 0.0 | |
| 04/06/2026 |
16.23
|
100 | 16.23 | 16.23 | 16.23 | 0 | 0 | 0 | |
| 03/06/2026 |
15.50
|
100 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |