| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-14) |
-0.60 | -3.61% | 2,900 | 0 | 0 |
15.20
16.60
16
|
|
2 tháng
(2026-08-17) |
-1 | -5.88% | 8,200 | 0 | 0 |
14.90
17.50
16
|
|
3 tháng
(2026-07-16) |
-5.79 | -26.57% | 20,500 | 0 | 0 |
14.90
21.79
16
|
|
6 tháng
(2026-04-17) |
-2.95 | -15.56% | 35,700 | 0 | 0 |
14.90
21.79
16
|
|
12 tháng
(2025-10-20) |
-2.95 | -15.56% | 71,700 | 0 | 0 |
14.90
23.68
16
|
|
24 tháng
(2024-10-24) |
0.14 | 0.90% | 299,869 | 0 | 0 |
10.92
23.68
16
|
|
36 tháng
(2023-10-30) |
1.86 | 13.12% | 493,108 | 0 | 0 |
10.92
23.68
16
|
|
60 tháng
(2021-11-09) |
2.16 | 15.61% | 881,919 | -100 | 0.0 |
10.45
23.68
16
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/10/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 22/10/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 21/10/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 20/10/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 19/10/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 16/10/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 15/10/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 14/10/2026 |
16
|
100 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 13/10/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 12/10/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 09/10/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 08/10/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 07/10/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 06/10/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 05/10/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 02/10/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 01/10/2026 |
16
|
1,300 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 30/09/2026 |
15.20
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 | |
| 29/09/2026 |
15.20
|
1,400 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 | |
| 28/09/2026 |
15.20
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 | |
| 25/09/2026 |
15.20
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 | |
| 24/09/2026 |
15.20
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 | |
| 23/09/2026 |
15.20
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 | |
| 22/09/2026 |
15.20
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 | |
| 21/09/2026 |
15.20
|
100 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 | |
| 18/09/2026 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
| 17/09/2026 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
| 16/09/2026 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
| 15/09/2026 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
| 14/09/2026 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
| 11/09/2026 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
| 10/09/2026 |
16.60
|
100 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
| 09/09/2026 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
| 08/09/2026 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
| 07/09/2026 |
16.60
|
100 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
| 04/09/2026 |
16.50
|
1,000 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 03/09/2026 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 | |
| 28/08/2026 |
14.90
|
2,000 | 16 | 16 | 14.90 | 0 | 0 | 0 | |
| 27/08/2026 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
| 26/08/2026 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
| 25/08/2026 |
17.50
|
1,000 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
| 24/08/2026 |
16.90
|
0 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 | |
| 21/08/2026 |
16.90
|
0 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 | |
| 20/08/2026 |
16.90
|
0 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 | |
| 19/08/2026 |
16.90
|
0 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 | |
| 18/08/2026 |
16.90
|
0 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 | |
| 17/08/2026 |
17
|
1,100 | 16.90 | 17 | 16.90 | 0 | 0 | 0 | |
| 14/08/2026 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 13/08/2026 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 12/08/2026 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 11/08/2026 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 10/08/2026 |
17
|
100 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 07/08/2026 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 | |
| 06/08/2026 |
16.20
|
1,000 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 | |
| 05/08/2026 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 | |
| 04/08/2026 |
15.50
|
2,500 | 16.50 | 17 | 15.50 | 0 | 0 | 0 | |
| 03/08/2026 |
16
|
800 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 31/07/2026 |
16.50
|
2,600 | 16.50 | 17 | 16 | 0 | 0 | 0 | |
| 30/07/2026 |
16.50
|
400 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 29/07/2026 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 28/07/2026 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 27/07/2026 |
16.50
|
900 | 16.80 | 16.80 | 16.50 | 0 | 0 | 0 | |
| 24/07/2026: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 24/07/2026 |
16.20
|
1,400 | 16 | 16.20 | 16 | 0 | 0 | 0 | |
| 23/07/2026 |
18.00
|
900 | 16.58 | 18.00 | 16.58 | 0 | 0 | 0 | |
| 22/07/2026 |
18.28
|
200 | 18.28 | 18.28 | 18.28 | 0 | 0 | 0 | |
| 21/07/2026 |
18.66
|
1,500 | 18.76 | 18.76 | 18.66 | 0 | 0 | 0 | |
| 20/07/2026 |
21.79
|
0 | 21.79 | 21.79 | 21.79 | 0 | 0 | 0 | |
| 17/07/2026 |
21.79
|
0 | 21.79 | 21.79 | 21.79 | 0 | 0 | 0 | |
| 16/07/2026 |
21.79
|
0 | 21.79 | 21.79 | 21.79 | 0 | 0 | 0 | |
| 15/07/2026 |
21.79
|
0 | 21.79 | 21.79 | 21.79 | 0 | 0 | 0 | |
| 14/07/2026 |
21.79
|
0 | 21.79 | 21.79 | 21.79 | 0 | 0 | 0 | |
| 13/07/2026 |
21.79
|
0 | 21.79 | 21.79 | 21.79 | 0 | 0 | 0 | |
| 10/07/2026 |
21.79
|
0 | 21.79 | 21.79 | 21.79 | 0 | 0 | 0 | |
| 09/07/2026 |
21.79
|
0 | 21.79 | 21.79 | 21.79 | 0 | 0 | 0 | |
| 08/07/2026 |
21.79
|
0 | 21.79 | 21.79 | 21.79 | 0 | 0 | 0 | |
| 07/07/2026 |
21.79
|
0 | 21.79 | 21.79 | 21.79 | 0 | 0 | 0 | |
| 06/07/2026 |
21.79
|
0 | 21.79 | 21.79 | 21.79 | 0 | 0 | 0 | |
| 03/07/2026 |
21.79
|
0 | 21.79 | 21.79 | 21.79 | 0 | 0 | 0 | |
| 02/07/2026 |
18.95
|
100 | 18.95 | 18.95 | 18.95 | 0 | 0 | 0 | |
| 01/07/2026 |
21.79
|
1,400 | 21.79 | 21.79 | 21.79 | 0 | 0 | 0 | |
| 30/06/2026 |
21.79
|
2,500 | 18.95 | 21.79 | 18.95 | 0 | 0 | 0 | |
| 29/06/2026 |
21.79
|
0 | 21.79 | 21.79 | 21.79 | 0 | 0 | 0 | |
| 26/06/2026 |
21.79
|
0 | 21.79 | 21.79 | 21.79 | 0 | 0 | 0 | |
| 25/06/2026 |
21.79
|
0 | 21.79 | 21.79 | 21.79 | 0 | 0 | 0 | |
| 24/06/2026 |
21.79
|
0 | 21.79 | 21.79 | 21.79 | 0 | 0 | 0 | |
| 23/06/2026 |
21.79
|
0 | 21.79 | 21.79 | 21.79 | 0 | 0 | 0 | |
| 22/06/2026 |
21.79
|
0 | 21.79 | 21.79 | 21.79 | 0 | 0 | 0 | |
| 19/06/2026 |
21.79
|
0 | 21.79 | 21.79 | 21.79 | 0 | 0 | 0 | |
| 18/06/2026 |
21.79
|
0 | 21.79 | 21.79 | 21.79 | 0 | 0 | 0 | |
| 17/06/2026 |
21.79
|
0 | 21.79 | 21.79 | 21.79 | 0 | 0 | 0 | |
| 16/06/2026 |
21.79
|
0 | 21.79 | 21.79 | 21.79 | 0 | 0 | 0 | |
| 15/06/2026 |
21.79
|
0 | 21.79 | 21.79 | 21.79 | 0 | 0 | 0 | |
| 12/06/2026 |
21.79
|
0 | 21.79 | 21.79 | 21.79 | 0 | 0 | 0 | |
| 11/06/2026 |
21.79
|
0 | 21.79 | 21.79 | 21.79 | 0 | 0 | 0 | |
| 10/06/2026 |
21.79
|
100 | 21.79 | 21.79 | 21.79 | 0 | 0 | 0 | |
| 09/06/2026 |
21.69
|
200 | 21.69 | 21.69 | 21.69 | 0 | 0 | 0 | |
| 08/06/2026 |
18.95
|
0 | 18.95 | 18.95 | 18.95 | 0 | 0 | 0 | |
| 05/06/2026 |
18.95
|
5,000 | 18.95 | 18.95 | 18.95 | 0 | 0 | 0 | |
| 04/06/2026 |
18.95
|
0 | 18.95 | 18.95 | 18.95 | 0 | 0 | 0 | |
| 03/06/2026 |
18.95
|
600 | 18.95 | 18.95 | 18.95 | 0 | 0 | 0 | |