| 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) |
1.80 | 11.18% | 72,700 | 0 | 0 |
16.10
20
17.70
|
|
2 tháng
(2026-08-10) |
1.30 | 7.83% | 143,800 | 0 | 0 |
15.80
20
17.70
|
|
3 tháng
(2026-07-10) |
-3.34 | -15.74% | 174,700 | 0 | 0 |
15.80
21.24
17.70
|
|
6 tháng
(2026-04-13) |
0.69 | 4.02% | 459,900 | 0 | 0 |
15.75
22.80
17.70
|
|
12 tháng
(2025-10-13) |
-2.03 | -10.19% | 2,035,200 | 0 | 0 |
15.75
35.44
17.70
|
|
24 tháng
(2024-10-18) |
-0.09 | -0.48% | 3,047,000 | 0 | 0 |
12.92
35.44
17.70
|
|
36 tháng
(2023-10-24) |
-5.17 | -22.39% | 3,961,900 | 0 | 0 |
12.92
35.44
17.70
|
|
60 tháng
(2021-11-03) |
-13.17 | -42.38% | 4,693,300 | 0 | 0 |
12.92
48.66
17.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/10/2026 |
17.70
|
400 | 17.35 | 17.70 | 17.35 | 0 | 0 | 0 | |
| 22/10/2026 |
17.35
|
0 | 17.35 | 17.35 | 17.35 | 0 | 0 | 0 | |
| 21/10/2026 |
17.35
|
900 | 17.35 | 17.35 | 17.35 | 0 | 0 | 0 | |
| 20/10/2026 |
17.25
|
1,500 | 15.80 | 17.25 | 15.80 | 0 | 0 | 0 | |
| 19/10/2026 |
16.85
|
2,900 | 16.85 | 16.85 | 16.85 | 0 | 0 | 0 | |
| 16/10/2026 |
15.80
|
9,000 | 15.75 | 16 | 15.75 | 400 | 0 | 0 | |
| 15/10/2026 |
16.75
|
700 | 18.15 | 18.15 | 16.75 | 0 | 0 | 0 | |
| 14/10/2026 |
17.95
|
0 | 17.95 | 17.95 | 17.95 | 0 | 0 | 0 | |
| 13/10/2026 |
17.95
|
0 | 17.95 | 17.95 | 17.95 | 0 | 0 | 0 | |
| 12/10/2026 |
17.95
|
100 | 17.95 | 17.95 | 17.95 | 0 | 0 | 0 | |
| 09/10/2026 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 | |
| 08/10/2026 |
17.90
|
12,200 | 16.80 | 17.90 | 16.60 | 0 | 0 | 0 | |
| 07/10/2026 |
17.70
|
900 | 16.75 | 17.70 | 16.75 | 0 | 0 | 0 | |
| 06/10/2026 |
17.95
|
2,600 | 16.90 | 17.95 | 16.75 | 0 | 0 | 0 | |
| 05/10/2026 |
18
|
1,500 | 17 | 18 | 16.65 | 0 | 0 | 0 | |
| 02/10/2026 |
17.75
|
3,400 | 17.80 | 17.80 | 17.75 | 0 | 0 | 0 | |
| 01/10/2026 |
19
|
9,000 | 19 | 19 | 18.60 | 0 | 0 | 0 | |
| 30/09/2026 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 29/09/2026 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 28/09/2026 |
20
|
10,000 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 25/09/2026 |
19.45
|
0 | 19.45 | 19.45 | 19.45 | 0 | 0 | 0 | |
| 24/09/2026 |
19.45
|
100 | 19.45 | 19.45 | 19.45 | 0 | 0 | 0 | |
| 23/09/2026 |
19.25
|
11,500 | 18.40 | 19.25 | 18.10 | 0 | 0 | 0 | |
| 22/09/2026 |
18.50
|
7,500 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
| 21/09/2026 |
17.50
|
4,300 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
| 18/09/2026 |
16.95
|
100 | 16.95 | 16.95 | 16.95 | 0 | 0 | 0 | |
| 17/09/2026 |
16.85
|
100 | 16.85 | 16.85 | 16.85 | 0 | 0 | 0 | |
| 16/09/2026 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 15/09/2026 |
16.50
|
200 | 15.70 | 16.50 | 15.70 | 0 | 0 | 0 | |
| 14/09/2026 |
16.75
|
0 | 16.75 | 16.75 | 16.75 | 0 | 0 | 0 | |
| 11/09/2026 |
16.75
|
100 | 16.75 | 16.75 | 16.75 | 0 | 0 | 0 | |
| 10/09/2026 |
16.75
|
100 | 16.75 | 16.75 | 16.75 | 0 | 0 | 0 | |
| 09/09/2026 |
16.35
|
8,800 | 16 | 16.35 | 15.50 | 0 | 0 | 0 | |
| 08/09/2026 |
16.10
|
300 | 16.75 | 16.75 | 16.10 | 0 | 0 | 0 | |
| 07/09/2026 |
16.50
|
900 | 15.80 | 16.50 | 15.80 | 0 | 0 | 0 | |
| 04/09/2026 |
16.75
|
700 | 16.15 | 16.75 | 16.15 | 0 | 0 | 0 | |
| 03/09/2026 |
16.20
|
300 | 16.85 | 16.85 | 16.20 | 0 | 0 | 0 | |
| 28/08/2026 |
16.45
|
400 | 15.80 | 16.45 | 15.80 | 0 | 0 | 0 | |
| 27/08/2026 |
16.40
|
1,300 | 15.35 | 16.40 | 15.35 | 0 | 0 | 0 | |
| 26/08/2026 |
15.80
|
4,600 | 16.60 | 16.60 | 15.80 | 0 | 0 | 0 | |
| 25/08/2026 |
16.60
|
3,200 | 17.15 | 17.15 | 15.75 | 0 | 0 | 0 | |
| 24/08/2026 |
16.75
|
4,000 | 16.75 | 16.80 | 16.10 | 0 | 0 | 0 | |
| 21/08/2026 |
16.95
|
10,200 | 17 | 17 | 15.35 | 0 | 0 | 0 | |
| 20/08/2026 |
16.45
|
7,500 | 16.10 | 16.50 | 15.30 | 0 | 0 | 0 | |
| 19/08/2026 |
16.10
|
500 | 16.50 | 16.50 | 16.10 | 0 | 0 | 0 | |
| 18/08/2026 |
16
|
600 | 16.40 | 16.40 | 16 | 0 | 0 | 0 | |
| 17/08/2026 |
16
|
4,800 | 16.65 | 16.65 | 16 | 0 | 0 | 0 | |
| 14/08/2026 |
16.90
|
8,000 | 16.90 | 16.90 | 16.35 | 0 | 0 | 0 | |
| 13/08/2026 |
17.50
|
14,200 | 16.50 | 17.60 | 16.25 | 0 | 0 | 0 | |
| 12/08/2026 |
17.45
|
0 | 17.45 | 17.45 | 17.45 | 0 | 0 | 0 | |
| 11/08/2026 |
17.45
|
4,300 | 16.75 | 17.45 | 16.05 | 0 | 0 | 0 | |
| 10/08/2026 |
16.60
|
5,600 | 17.60 | 17.60 | 16.50 | 0 | 0 | 0 | |
| 07/08/2026 |
17.50
|
4,600 | 17.95 | 17.95 | 17.50 | 0 | 0 | 0 | |
| 06/08/2026 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
| 05/08/2026 |
17.50
|
700 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
| 04/08/2026 |
17.05
|
0 | 17.05 | 17.05 | 17.05 | 0 | 0 | 0 | |
| 03/08/2026 |
17.05
|
2,200 | 16.90 | 17.50 | 16.90 | 0 | 0 | 0 | |
| 31/07/2026 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
| 30/07/2026: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 30/07/2026 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
| 29/07/2026 |
17.50
|
1,900 | 17.45 | 17.50 | 17.45 | 0 | 0 | 0 | |
| 28/07/2026 |
17.21
|
800 | 17.40 | 17.40 | 16.04 | 0 | 0 | 0 | |
| 27/07/2026 |
16.33
|
4,600 | 17.50 | 17.50 | 16.33 | 0 | 0 | 0 | |
| 24/07/2026 |
17.50
|
2,900 | 18.18 | 18.18 | 17.21 | 0 | 0 | 0 | |
| 23/07/2026 |
18.28
|
1,500 | 19.93 | 19.93 | 18.18 | 0 | 0 | 0 | |
| 22/07/2026 |
19.44
|
1,200 | 18.67 | 19.44 | 18.67 | 0 | 0 | 0 | |
| 21/07/2026 |
19.35
|
900 | 20.17 | 20.17 | 19.35 | 0 | 0 | 0 | |
| 20/07/2026 |
19.44
|
1,900 | 19.74 | 19.74 | 19.44 | 0 | 0 | 0 | |
| 17/07/2026 |
18.57
|
400 | 18.47 | 18.57 | 18.47 | 0 | 0 | 0 | |
| 16/07/2026 |
18.03
|
1,800 | 18.03 | 18.03 | 18.03 | 0 | 0 | 0 | |
| 15/07/2026 |
18.67
|
0 | 18.67 | 18.67 | 18.67 | 0 | 0 | 0 | |
| 14/07/2026 |
18.67
|
2,200 | 18.72 | 18.72 | 18.67 | 0 | 0 | 0 | |
| 13/07/2026 |
19.78
|
3,300 | 20.61 | 20.61 | 19.78 | 0 | 0 | 0 | |
| 10/07/2026 |
21.24
|
0 | 21.24 | 21.24 | 21.24 | 0 | 0 | 0 | |
| 09/07/2026 |
21.24
|
3,800 | 21.24 | 21.53 | 21.24 | 0 | 0 | 0 | |
| 08/07/2026 |
22.80
|
25,600 | 21.44 | 22.85 | 20.42 | 0 | 0 | 0 | |
| 07/07/2026 |
21.58
|
33,000 | 19.93 | 21.68 | 19.44 | 0 | 0 | 0 | |
| 06/07/2026 |
20.42
|
61,200 | 17.99 | 20.42 | 17.99 | 0 | 0 | 0 | |
| 03/07/2026 |
19.15
|
46,400 | 17.45 | 19.15 | 16.77 | 0 | 0 | 0 | |
| 02/07/2026 |
17.99
|
0 | 17.99 | 17.99 | 17.99 | 0 | 0 | 0 | |
| 01/07/2026 |
17.99
|
0 | 17.99 | 17.99 | 17.99 | 0 | 0 | 0 | |
| 30/06/2026 |
17.99
|
8,300 | 16.19 | 17.99 | 16.14 | 0 | 0 | 0 | |
| 29/06/2026 |
17.31
|
600 | 16.28 | 17.31 | 16.28 | 0 | 0 | 0 | |
| 26/06/2026 |
16.28
|
100 | 16.28 | 16.28 | 16.28 | 0 | 0 | 0 | |
| 25/06/2026 |
16.33
|
9,100 | 16.38 | 16.38 | 16.24 | 0 | 0 | 0 | |
| 24/06/2026 |
17.35
|
0 | 17.35 | 17.35 | 17.35 | 0 | 0 | 0 | |
| 23/06/2026 |
17.35
|
1,000 | 17.31 | 17.35 | 17.31 | 0 | 0 | 0 | |
| 22/06/2026 |
17.35
|
1,200 | 16.33 | 17.35 | 16.33 | 0 | 0 | 0 | |
| 19/06/2026 |
17.45
|
6,700 | 17.45 | 17.45 | 17.45 | 0 | 0 | 0 | |
| 18/06/2026 |
17.45
|
6,000 | 17.69 | 17.69 | 17.45 | 0 | 0 | 0 | |
| 17/06/2026 |
16.58
|
700 | 16.58 | 16.58 | 16.58 | 0 | 0 | 0 | |
| 16/06/2026 |
16.92
|
100 | 16.92 | 16.92 | 16.92 | 0 | 0 | 0 | |
| 15/06/2026 |
16.43
|
400 | 16.43 | 16.43 | 16.43 | 0 | 0 | 0 | |
| 12/06/2026 |
16.33
|
100 | 16.33 | 16.33 | 16.33 | 0 | 0 | 0 | |
| 11/06/2026 |
16.33
|
100 | 16.33 | 16.33 | 16.33 | 0 | 0 | 0 | |
| 10/06/2026 |
15.75
|
0 | 15.75 | 15.75 | 15.75 | 0 | 0 | 0 | |
| 09/06/2026 |
15.75
|
1,100 | 15.65 | 15.80 | 15.65 | 0 | 0 | 0 | |
| 08/06/2026 |
16.04
|
1,100 | 16.77 | 16.77 | 16.04 | 0 | 0 | 0 | |
| 05/06/2026 |
16.77
|
200 | 16.77 | 16.77 | 16.77 | 0 | 0 | 0 | |
| 04/06/2026 |
16.24
|
500 | 16.82 | 16.87 | 15.94 | 0 | 0 | 0 | |
| 03/06/2026 |
15.85
|
1,000 | 15.80 | 15.85 | 15.80 | 0 | 0 | 0 | |