| 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) |
-1.50 | -8.33% | 3,600 | 0 | 0 |
15
18.10
18.10
|
|
2 tháng
(2026-08-05) |
1.20 | 7.84% | 5,900 | 0 | 0 |
15
18.10
18.10
|
|
3 tháng
(2026-07-06) |
0.50 | 3.12% | 12,700 | 0 | 0 |
14
18.10
18.10
|
|
6 tháng
(2026-04-07) |
6.26 | 61.21% | 45,100 | 0 | 0 |
10.24
18.10
18.10
|
|
12 tháng
(2025-10-09) |
5.23 | 46.43% | 85,400 | 0 | 0 |
10.24
18.10
18.10
|
|
24 tháng
(2024-10-14) |
7.62 | 85.87% | 451,881 | 0 | 0 |
8.61
18.10
18.10
|
|
36 tháng
(2023-10-20) |
6.34 | 62.44% | 722,012 | -7,100 | -0.1 |
8.37
18.10
18.10
|
|
60 tháng
(2021-11-01) |
4.33 | 35.53% | 1,375,225 | -28,731 | -0.3 |
8.37
18.10
18.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/10/2026 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 | |
| 22/10/2026 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 | |
| 21/10/2026 |
18.10
|
500 | 17.50 | 18.50 | 15.60 | 0 | 0 | 0 | |
| 20/10/2026 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 19/10/2026 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 16/10/2026 |
17.20
|
600 | 15.60 | 17.20 | 15.60 | 0 | 0 | 0 | |
| 15/10/2026 |
17.30
|
700 | 16 | 17.30 | 16 | 0 | 0 | 0 | |
| 14/10/2026 |
16
|
100 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 13/10/2026 |
15.20
|
3,100 | 14 | 15.20 | 13.10 | 0 | 0 | 0 | |
| 12/10/2026 |
14.50
|
400 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
| 09/10/2026 |
16
|
400 | 16 | 16 | 14 | 0 | 0 | 0 | |
| 08/10/2026 |
15
|
100 | 15 | 15 | 15 | 0 | 0 | 0 | |
| 07/10/2026 |
16.40
|
800 | 15.10 | 16.40 | 15.10 | 0 | 0 | 0 | |
| 06/10/2026 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 05/10/2026 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 02/10/2026 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 01/10/2026 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 30/09/2026 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 29/09/2026 |
16.50
|
900 | 15.10 | 16.50 | 15.10 | 0 | 0 | 0 | |
| 28/09/2026 |
16.50
|
400 | 15.30 | 16.50 | 15.30 | 0 | 0 | 0 | |
| 25/09/2026 |
16.70
|
200 | 15.10 | 16.70 | 15.10 | 0 | 0 | 0 | |
| 24/09/2026 |
16.40
|
200 | 15.50 | 16.40 | 15.50 | 0 | 0 | 0 | |
| 23/09/2026 |
16.20
|
200 | 15.10 | 16.20 | 15.10 | 0 | 0 | 0 | |
| 22/09/2026 |
16.50
|
100 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 21/09/2026 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 | |
| 18/09/2026 |
15
|
300 | 17.20 | 17.20 | 15 | 0 | 0 | 0 | |
| 17/09/2026 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 16/09/2026 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 15/09/2026 |
16.50
|
300 | 16.10 | 16.50 | 16.10 | 0 | 0 | 0 | |
| 14/09/2026 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
| 11/09/2026 |
17.50
|
100 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
| 10/09/2026 |
16
|
200 | 17.80 | 17.80 | 16 | 0 | 0 | 0 | |
| 09/09/2026 |
17.40
|
100 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 | |
| 08/09/2026 |
17
|
500 | 16.50 | 17 | 16.50 | 0 | 0 | 0 | |
| 07/09/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 04/09/2026 |
18
|
100 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 03/09/2026 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
| 28/08/2026 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
| 27/08/2026 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
| 26/08/2026 |
16.80
|
100 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
| 25/08/2026 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 | |
| 24/08/2026 |
15.60
|
600 | 15.30 | 18.50 | 15.30 | 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
|
0 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 18/08/2026 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 17/08/2026 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 14/08/2026 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 13/08/2026 |
17
|
100 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 12/08/2026 |
15.80
|
500 | 14.90 | 15.80 | 14.90 | 0 | 0 | 0 | |
| 11/08/2026 |
15.30
|
0 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 | |
| 10/08/2026 |
15.30
|
0 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 | |
| 07/08/2026 |
15.30
|
0 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 | |
| 06/08/2026 |
15.30
|
0 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 | |
| 05/08/2026 |
15.30
|
1,000 | 13.50 | 15.30 | 12.60 | 0 | 0 | 0 | |
| 04/08/2026 |
14
|
200 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 03/08/2026 |
15
|
100 | 15 | 15 | 15 | 0 | 0 | 0 | |
| 31/07/2026 |
15.70
|
0 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 | |
| 30/07/2026 |
15.70
|
100 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 | |
| 29/07/2026 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 | |
| 28/07/2026 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 | |
| 27/07/2026 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 | |
| 24/07/2026 |
16.20
|
100 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 | |
| 23/07/2026 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 | |
| 22/07/2026 |
15.90
|
5,100 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 | |
| 21/07/2026 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
| 20/07/2026 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
| 17/07/2026 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
| 16/07/2026 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
| 15/07/2026 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
| 14/07/2026 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
| 13/07/2026 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
| 10/07/2026 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
| 09/07/2026 |
16.80
|
100 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
| 08/07/2026 |
17.30
|
100 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 | |
| 07/07/2026 |
16
|
500 | 16 | 16 | 14.50 | 0 | 0 | 0 | |
| 06/07/2026 |
16
|
500 | 16.20 | 16.50 | 15 | 0 | 0 | 0 | |
| 03/07/2026 |
16.40
|
500 | 17.90 | 17.90 | 16.40 | 0 | 0 | 0 | |
| 02/07/2026 |
12.70
|
700 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 | |
| 01/07/2026 |
16.40
|
0 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 | |
| 30/06/2026 |
16.40
|
0 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 | |
| 29/06/2026 |
16.40
|
0 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 | |
| 26/06/2026 |
16.40
|
0 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 | |
| 25/06/2026 |
16.40
|
4,700 | 15 | 16.40 | 15 | 0 | 0 | 0 | |
| 24/06/2026 |
15.30
|
7,200 | 13.40 | 15.30 | 13.40 | 0 | 0 | 0 | |
| 23/06/2026 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 22/06/2026 |
14
|
4,500 | 13.40 | 14 | 12.90 | 0 | 0 | 0 | |
| 19/06/2026 |
12.90
|
2,700 | 12.50 | 12.90 | 12.50 | 0 | 0 | 0 | |
| 18/06/2026 |
12.90
|
4,200 | 11.80 | 12.90 | 11.80 | 0 | 0 | 0 | |
| 17/06/2026 |
11.90
|
0 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 | |
| 16/06/2026 |
11.90
|
600 | 13.80 | 14 | 11.90 | 0 | 0 | 0 | |
| 15/06/2026 |
12.90
|
0 | 12.90 | 12.90 | 12.90 | 0 | 0 | 0 | |
| 12/06/2026 |
12.90
|
300 | 11.80 | 12.90 | 11.80 | 0 | 0 | 0 | |
| 11/06/2026: Cổ tức tiền mặt tỉ lệ: 7.5% | |||||||||
| 11/06/2026 |
11.80
|
2,300 | 11.80 | 11.80 | 11.50 | 0 | 0 | 0 | |
| 10/06/2026 |
11.55
|
0 | 11.55 | 11.55 | 11.55 | 0 | 0 | 0 | |
| 09/06/2026 |
11.55
|
100 | 11.55 | 11.55 | 11.55 | 0 | 0 | 0 | |
| 08/06/2026 |
10.70
|
300 | 11.17 | 11.17 | 10.70 | 0 | 0 | 0 | |
| 05/06/2026 |
10.80
|
300 | 10.80 | 10.89 | 10.80 | 0 | 0 | 0 | |
| 04/06/2026 |
10.99
|
600 | 11.64 | 11.64 | 9.95 | 0 | 0 | 0 | |
| 03/06/2026 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |