| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-04) |
-0.60 | -3.85% | 52,100 | 0 | 0 |
15
16
16
|
|
2 tháng
(2026-08-05) |
0.20 | 1.35% | 109,200 | 0 | 0 |
14.80
16
16
|
|
3 tháng
(2026-07-06) |
-0.90 | -5.66% | 206,400 | 0 | 0 |
14.80
16
16
|
|
6 tháng
(2026-04-07) |
-1.63 | -9.81% | 541,300 | 0 | 0 |
14.80
18.90
16
|
|
12 tháng
(2025-10-09) |
-7.39 | -33% | 2,224,200 | -1,700 | 0.0 |
14.80
22.39
16
|
|
24 tháng
(2024-10-14) |
-2.76 | -15.55% | 4,481,712 | -11,200 | -0.2 |
12.94
25.95
16
|
|
36 tháng
(2023-10-20) |
0.26 | 1.74% | 7,364,772 | -215,900 | -4.1 |
12.06
25.95
16
|
|
60 tháng
(2021-11-01) |
-0.51 | -3.27% | 10,464,987 | -260,210 | -5.0 |
11.27
25.95
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
|
5,100 | 15.80 | 16.50 | 15.80 | 0 | 0 | 0 | |
| 22/10/2026 |
16
|
500 | 16.30 | 16.30 | 16 | 0 | 0 | 0 | |
| 21/10/2026 |
16.80
|
25,300 | 15.90 | 17 | 15.90 | 0 | 0 | 0 | |
| 20/10/2026 |
15.80
|
22,600 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 | |
| 19/10/2026 |
14.90
|
300 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 | |
| 16/10/2026 |
14.90
|
500 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 | |
| 15/10/2026 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 | |
| 14/10/2026 |
15
|
1,600 | 14.80 | 15 | 14.50 | 0 | 1,500 | 0 | |
| 13/10/2026 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 | |
| 12/10/2026 |
15
|
700 | 14.90 | 15 | 14.90 | 0 | 0 | 0 | |
| 09/10/2026 |
14.80
|
0 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 | |
| 08/10/2026 |
14.80
|
500 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 | |
| 07/10/2026 |
14.90
|
0 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 | |
| 06/10/2026 |
14.90
|
1,000 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 | |
| 05/10/2026 |
15
|
4,000 | 15 | 15 | 14.90 | 0 | 0 | 0 | |
| 02/10/2026 |
15
|
12,700 | 15 | 15.10 | 15 | 0 | 0 | 0 | |
| 01/10/2026 |
15
|
5,000 | 15 | 15 | 15 | 0 | 0 | 0 | |
| 30/09/2026 |
15.10
|
4,100 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 | |
| 29/09/2026 |
15
|
2,600 | 15.20 | 15.20 | 15 | 0 | 0 | 0 | |
| 28/09/2026 |
15.20
|
2,300 | 15.10 | 15.20 | 15 | 0 | 0 | 0 | |
| 25/09/2026 |
15.40
|
600 | 15.10 | 15.40 | 15.10 | 0 | 0 | 0 | |
| 24/09/2026 |
15.10
|
800 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 | |
| 23/09/2026 |
15
|
2,000 | 15 | 15 | 15 | 0 | 0 | 0 | |
| 22/09/2026 |
15
|
2,100 | 15.10 | 15.10 | 15 | 0 | 0 | 0 | |
| 21/09/2026 |
15.30
|
800 | 15.40 | 15.50 | 15.30 | 0 | 0 | 0 | |
| 18/09/2026 |
15.50
|
600 | 15.10 | 15.50 | 15.10 | 0 | 0 | 0 | |
| 17/09/2026 |
15.20
|
2,000 | 15.10 | 15.20 | 15.10 | 0 | 0 | 0 | |
| 16/09/2026 |
15.10
|
3,500 | 15.30 | 15.30 | 15.10 | 0 | 0 | 0 | |
| 15/09/2026 |
15.30
|
0 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 | |
| 14/09/2026 |
15.30
|
1,500 | 15.50 | 15.50 | 15.30 | 0 | 0 | 0 | |
| 11/09/2026 |
15.10
|
2,800 | 15.50 | 15.50 | 15.10 | 0 | 0 | 0 | |
| 10/09/2026 |
15.20
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 | |
| 09/09/2026 |
15.20
|
1,400 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 | |
| 08/09/2026 |
15.30
|
1,900 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 | |
| 07/09/2026 |
15.10
|
4,300 | 15.40 | 15.40 | 15.10 | 0 | 0 | 0 | |
| 04/09/2026 |
15.60
|
1,100 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 | |
| 03/09/2026 |
15.40
|
0 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 | |
| 28/08/2026 |
15.40
|
5,100 | 15.40 | 15.50 | 15 | 0 | 0 | 0 | |
| 27/08/2026 |
15
|
11,500 | 15 | 15 | 15 | 0 | 0 | 0 | |
| 26/08/2026 |
15.50
|
1,600 | 15.30 | 15.50 | 15.30 | 0 | 0 | 0 | |
| 25/08/2026 |
15.10
|
5,600 | 15.20 | 15.20 | 15 | 0 | 0 | 0 | |
| 24/08/2026 |
15.30
|
200 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 | |
| 21/08/2026 |
15.30
|
500 | 15.20 | 15.40 | 15.20 | 0 | 0 | 0 | |
| 20/08/2026 |
15.20
|
4,400 | 15 | 15.20 | 15 | 0 | 0 | 0 | |
| 19/08/2026 |
15.10
|
1,700 | 15 | 15.10 | 15 | 0 | 0 | 0 | |
| 18/08/2026 |
15.10
|
5,000 | 15.20 | 15.20 | 15.10 | 0 | 0 | 0 | |
| 17/08/2026 |
15.10
|
1,800 | 15.20 | 15.20 | 15.10 | 0 | 0 | 0 | |
| 14/08/2026 |
15.20
|
3,100 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 | |
| 13/08/2026 |
15.20
|
1,900 | 15.40 | 15.40 | 15.20 | 0 | 0 | 0 | |
| 12/08/2026 |
15.40
|
3,300 | 15.10 | 15.40 | 15.10 | 0 | 0 | 0 | |
| 11/08/2026 |
15.10
|
600 | 15.40 | 15.40 | 15.10 | 0 | 0 | 0 | |
| 10/08/2026 |
15.30
|
100 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 | |
| 07/08/2026 |
15.40
|
1,800 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 | |
| 06/08/2026 |
15.20
|
5,100 | 14.90 | 15.20 | 14.90 | 0 | 0 | 0 | |
| 05/08/2026 |
14.80
|
3,800 | 15.30 | 15.40 | 14.80 | 0 | 0 | 0 | |
| 04/08/2026 |
15.30
|
11,300 | 15.30 | 15.30 | 15.20 | 0 | 0 | 0 | |
| 03/08/2026 |
15.30
|
7,500 | 15 | 15.30 | 13.60 | 0 | 0 | 0 | |
| 31/07/2026 |
15.10
|
300 | 15.30 | 15.30 | 15.10 | 0 | 0 | 0 | |
| 30/07/2026 |
15.30
|
800 | 15.10 | 15.40 | 15.10 | 0 | 0 | 0 | |
| 29/07/2026 |
15.30
|
6,500 | 15.10 | 15.30 | 14.70 | 0 | 0 | 0 | |
| 28/07/2026 |
15.10
|
2,700 | 15.20 | 15.20 | 15.10 | 0 | 0 | 0 | |
| 27/07/2026 |
15.10
|
8,200 | 15.20 | 15.20 | 15.10 | 0 | 0 | 0 | |
| 24/07/2026 |
15.10
|
5,700 | 15.10 | 15.20 | 15.10 | 0 | 0 | 0 | |
| 23/07/2026 |
15.10
|
4,000 | 15.10 | 15.10 | 15 | 0 | 0 | 0 | |
| 22/07/2026 |
15.10
|
1,700 | 15.50 | 15.50 | 15 | 0 | 0 | 0 | |
| 21/07/2026 |
15.20
|
3,500 | 15.60 | 15.60 | 15.20 | 0 | 0 | 0 | |
| 20/07/2026 |
15.60
|
2,300 | 15.70 | 15.70 | 15.50 | 0 | 0 | 0 | |
| 17/07/2026 |
15.70
|
4,600 | 15.50 | 15.70 | 15.50 | 0 | 0 | 0 | |
| 16/07/2026 |
15.20
|
2,800 | 15.30 | 15.30 | 15.20 | 0 | 0 | 0 | |
| 15/07/2026 |
15.30
|
5,400 | 15.40 | 15.50 | 15.30 | 0 | 0 | 0 | |
| 14/07/2026 |
15.40
|
7,800 | 15.50 | 15.50 | 15.30 | 0 | 0 | 0 | |
| 13/07/2026 |
15.50
|
6,600 | 15.90 | 15.90 | 15.50 | 0 | 0 | 0 | |
| 10/07/2026 |
15.90
|
900 | 16 | 16 | 15.90 | 0 | 0 | 0 | |
| 09/07/2026 |
15.80
|
1,200 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 | |
| 08/07/2026 |
15.90
|
300 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 | |
| 07/07/2026 |
16
|
5,400 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 06/07/2026 |
15.90
|
7,700 | 15.90 | 16 | 15.90 | 0 | 0 | 0 | |
| 03/07/2026 |
15.90
|
4,900 | 15.80 | 15.90 | 15.70 | 0 | 0 | 0 | |
| 02/07/2026 |
18.90
|
2,200 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 | |
| 01/07/2026: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 01/07/2026 |
15.90
|
10,600 | 17.20 | 17.20 | 15.50 | 0 | 0 | 0 | |
| 30/06/2026 |
15.90
|
14,100 | 15.90 | 15.90 | 15.81 | 0 | 0 | 0 | |
| 29/06/2026 |
15.81
|
18,100 | 15.90 | 15.99 | 15.81 | 0 | 0 | 0 | |
| 26/06/2026 |
15.72
|
21,500 | 15.72 | 15.81 | 15.53 | 0 | 0 | 0 | |
| 25/06/2026 |
15.90
|
10,000 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 | |
| 24/06/2026 |
15.90
|
7,400 | 15.99 | 15.99 | 15.90 | 0 | 0 | 0 | |
| 23/06/2026 |
15.90
|
15,900 | 16.08 | 16.08 | 15.90 | 0 | 0 | 0 | |
| 22/06/2026 |
15.99
|
6,900 | 15.90 | 15.99 | 15.90 | 0 | 0 | 0 | |
| 19/06/2026 |
15.90
|
3,400 | 16.08 | 16.08 | 15.90 | 0 | 0 | 0 | |
| 18/06/2026 |
15.90
|
3,200 | 15.90 | 15.90 | 15.81 | 0 | 0 | 0 | |
| 17/06/2026 |
15.81
|
7,800 | 15.81 | 15.90 | 15.81 | 0 | 0 | 0 | |
| 16/06/2026 |
15.81
|
6,000 | 15.72 | 15.90 | 15.72 | 0 | 0 | 0 | |
| 15/06/2026 |
15.90
|
4,700 | 15.81 | 15.90 | 15.72 | 0 | 0 | 0 | |
| 12/06/2026 |
15.81
|
1,000 | 15.81 | 15.81 | 15.81 | 0 | 0 | 0 | |
| 11/06/2026 |
15.81
|
700 | 15.81 | 15.81 | 15.81 | 0 | 0 | 0 | |
| 10/06/2026 |
15.81
|
700 | 15.81 | 15.81 | 15.81 | 0 | 0 | 0 | |
| 09/06/2026 |
15.81
|
11,800 | 15.72 | 16.08 | 15.72 | 0 | 0 | 0 | |
| 08/06/2026 |
15.63
|
600 | 15.53 | 15.63 | 15.53 | 0 | 0 | 0 | |
| 05/06/2026 |
15.81
|
8,300 | 15.81 | 15.81 | 15.44 | 0 | 0 | 0 | |
| 04/06/2026 |
15.99
|
1,400 | 16.08 | 16.08 | 15.99 | 0 | 0 | 0 | |
| 03/06/2026 |
16.08
|
11,400 | 15.90 | 16.08 | 15.90 | 0 | 0 | 0 | |