| 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) |
-0.10 | -0.59% | 84,300 | 500 | 0 |
16.80
17.10
16.80
|
|
2 tháng
(2026-08-05) |
-0.10 | -0.59% | 147,600 | 500 | 0 |
16.75
17.30
16.80
|
|
3 tháng
(2026-07-06) |
0.15 | 0.90% | 245,400 | 500 | 0 |
16.40
17.30
16.80
|
|
6 tháng
(2026-04-07) |
0.87 | 5.46% | 1,034,700 | 500 | 0 |
16.03
18.12
16.80
|
|
12 tháng
(2025-10-09) |
-0.40 | -2.31% | 3,513,500 | 500 | 0 |
15.48
18.48
16.80
|
|
24 tháng
(2024-10-14) |
5.93 | 53.99% | 8,024,300 | 500 | 0 |
10.46
18.48
16.80
|
|
36 tháng
(2023-10-20) |
8.41 | 99.09% | 9,458,800 | 500 | 0 |
7.86
18.48
16.80
|
|
60 tháng
(2021-11-01) |
1.69 | 11.14% | 18,880,700 | 500 | 0 |
7.86
18.48
16.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/10/2026 |
16.80
|
400 | 16.80 | 16.95 | 16.80 | 0 | 0 | 0 | |
| 22/10/2026 |
16.80
|
2,100 | 16.80 | 16.80 | 16.80 | 0 | 100 | 0 | |
| 21/10/2026 |
16.80
|
19,100 | 16.75 | 16.80 | 16.60 | 0 | 0 | 0 | |
| 20/10/2026 |
16.95
|
28,700 | 16.80 | 16.95 | 16.80 | 0 | 0 | 0 | |
| 19/10/2026 |
16.75
|
13,400 | 16.90 | 16.90 | 16.75 | 11,600 | 0 | 0 | |
| 16/10/2026 |
16.85
|
0 | 16.85 | 16.85 | 16.85 | 0 | 0 | 0 | |
| 15/10/2026 |
16.85
|
10,200 | 16.90 | 17.10 | 16.85 | 9,400 | 11 | 0 | |
| 14/10/2026 |
16.90
|
2,000 | 16.90 | 16.90 | 16.85 | 600 | 0 | 0 | |
| 13/10/2026 |
17.45
|
0 | 17.45 | 17.45 | 17.45 | 0 | 0 | 0 | |
| 12/10/2026 |
17.45
|
100 | 17.45 | 17.45 | 17.45 | 0 | 0 | 0 | |
| 09/10/2026 |
17.50
|
100 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
| 08/10/2026 |
17.10
|
7,200 | 16.85 | 17.10 | 16.85 | 7,000 | 0 | 0 | |
| 07/10/2026 |
16.85
|
2,000 | 16.90 | 16.90 | 16.85 | 800 | 0 | 0 | |
| 06/10/2026 |
17.20
|
2,500 | 17.10 | 17.20 | 17.10 | 0 | 0 | 0 | |
| 05/10/2026 |
17.20
|
1,900 | 16.90 | 17.20 | 16.85 | 100 | 0 | 0 | |
| 02/10/2026 |
16.90
|
100 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 | |
| 01/10/2026 |
16.90
|
0 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 | |
| 30/09/2026 |
16.90
|
2,200 | 16.95 | 18.05 | 16.90 | 0 | 0 | 0 | |
| 29/09/2026 |
16.90
|
3,400 | 16.90 | 16.90 | 16.85 | 500 | 0 | 0 | |
| 28/09/2026 |
16.95
|
2,700 | 16.95 | 16.95 | 16.90 | 0 | 0 | 0 | |
| 25/09/2026 |
16.85
|
3,800 | 16.85 | 16.85 | 16.85 | 0 | 0 | 0 | |
| 24/09/2026 |
17.10
|
2,700 | 16.80 | 17.10 | 16.50 | 0 | 0 | 0 | |
| 23/09/2026 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
| 22/09/2026 |
16.80
|
100 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
| 21/09/2026 |
16.80
|
10,300 | 16.85 | 16.85 | 16.80 | 0 | 0 | 0 | |
| 18/09/2026 |
16.85
|
400 | 16.90 | 16.90 | 16.85 | 0 | 0 | 0 | |
| 17/09/2026 |
16.80
|
14,000 | 16.85 | 16.85 | 16.80 | 0 | 0 | 0 | |
| 16/09/2026 |
16.80
|
2,900 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
| 15/09/2026 |
16.85
|
800 | 16.80 | 16.85 | 16.80 | 0 | 0 | 0 | |
| 14/09/2026 |
16.85
|
0 | 16.85 | 16.85 | 16.85 | 0 | 0 | 0 | |
| 11/09/2026 |
16.85
|
10,100 | 16.85 | 16.85 | 16.85 | 0 | 0 | 0 | |
| 10/09/2026 |
16.85
|
6,500 | 16.80 | 16.85 | 16.80 | 0 | 0 | 0 | |
| 09/09/2026 |
16.80
|
5,200 | 16.90 | 16.90 | 16.80 | 0 | 0 | 0 | |
| 08/09/2026 |
17
|
1,900 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 07/09/2026 |
17
|
8,800 | 17 | 17.15 | 17 | 0 | 0 | 0 | |
| 04/09/2026 |
17
|
8,400 | 16.90 | 17 | 16.90 | 0 | 0 | 0 | |
| 03/09/2026 |
16.90
|
4,100 | 16.85 | 16.90 | 16.85 | 0 | 0 | 0 | |
| 28/08/2026 |
16.85
|
4,800 | 16.85 | 16.90 | 16.80 | 0 | 0 | 0 | |
| 27/08/2026 |
16.85
|
3,800 | 17 | 17 | 16.80 | 0 | 0 | 0 | |
| 26/08/2026 |
16.80
|
12,800 | 17.05 | 17.15 | 16.80 | 0 | 0 | 0 | |
| 25/08/2026 |
16.80
|
3,000 | 16.85 | 17 | 16.80 | 0 | 0 | 0 | |
| 24/08/2026 |
16.85
|
15,400 | 16.80 | 16.90 | 16.80 | 0 | 0 | 0 | |
| 21/08/2026 |
16.80
|
400 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
| 20/08/2026 |
16.80
|
700 | 17.15 | 17.15 | 16.80 | 0 | 0 | 0 | |
| 19/08/2026 |
16.75
|
600 | 16.70 | 16.75 | 16.70 | 0 | 0 | 0 | |
| 18/08/2026 |
16.75
|
0 | 16.75 | 16.75 | 16.75 | 0 | 0 | 0 | |
| 17/08/2026 |
16.75
|
100 | 16.75 | 16.75 | 16.75 | 0 | 0 | 0 | |
| 14/08/2026 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
| 13/08/2026 |
16.80
|
900 | 16.80 | 16.80 | 16.75 | 0 | 0 | 0 | |
| 12/08/2026 |
17.30
|
100 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 | |
| 11/08/2026 |
16.80
|
4,500 | 16.85 | 16.85 | 16.80 | 0 | 0 | 0 | |
| 10/08/2026 |
16.80
|
6,800 | 16.55 | 16.90 | 16.55 | 0 | 0 | 0 | |
| 07/08/2026 |
16.95
|
100 | 16.95 | 16.95 | 16.95 | 0 | 0 | 0 | |
| 06/08/2026 |
16.90
|
1,500 | 16.65 | 16.90 | 16.60 | 0 | 0 | 0 | |
| 05/08/2026 |
17
|
3,700 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 04/08/2026 |
16.70
|
7,800 | 16.60 | 16.95 | 16.60 | 0 | 0 | 0 | |
| 03/08/2026 |
16.60
|
800 | 16.60 | 16.90 | 16.60 | 0 | 0 | 0 | |
| 31/07/2026 |
17
|
600 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 30/07/2026 |
17.30
|
3,100 | 16.40 | 17.30 | 16.35 | 0 | 0 | 0 | |
| 29/07/2026 |
16.40
|
3,000 | 16.35 | 16.40 | 16.35 | 0 | 0 | 0 | |
| 28/07/2026 |
16.40
|
2,400 | 16.50 | 16.70 | 16.40 | 0 | 0 | 0 | |
| 27/07/2026 |
16.50
|
9,400 | 16.90 | 16.90 | 16.45 | 0 | 0 | 0 | |
| 24/07/2026 |
16.90
|
2,000 | 16.85 | 17.15 | 16.85 | 0 | 0 | 0 | |
| 23/07/2026 |
16.85
|
1,400 | 17 | 17.10 | 16.80 | 0 | 0 | 0 | |
| 22/07/2026 |
17
|
33,100 | 17 | 17.10 | 17 | 0 | 0 | 0 | |
| 21/07/2026 |
17
|
12,100 | 16.80 | 17.40 | 16.80 | 0 | 0 | 0 | |
| 20/07/2026 |
16.80
|
1,300 | 16.75 | 16.80 | 16.75 | 0 | 0 | 0 | |
| 17/07/2026 |
16.80
|
400 | 16.80 | 16.80 | 16.50 | 0 | 0 | 0 | |
| 16/07/2026 |
16.80
|
600 | 17 | 17 | 16.60 | 0 | 0 | 0 | |
| 15/07/2026 |
16.85
|
8,800 | 16.50 | 16.85 | 16.50 | 0 | 0 | 0 | |
| 14/07/2026 |
16.45
|
2,800 | 16.35 | 16.45 | 16.35 | 0 | 0 | 0 | |
| 13/07/2026 |
16.45
|
800 | 16.60 | 16.70 | 16.45 | 0 | 0 | 0 | |
| 10/07/2026 |
16.75
|
5,400 | 16.50 | 16.75 | 16.50 | 0 | 0 | 0 | |
| 09/07/2026 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 08/07/2026 |
16.50
|
500 | 16.55 | 16.55 | 16.50 | 0 | 0 | 0 | |
| 07/07/2026 |
16.85
|
100 | 16.85 | 16.85 | 16.85 | 0 | 0 | 0 | |
| 06/07/2026 |
16.75
|
1,400 | 16.45 | 16.75 | 16.45 | 0 | 0 | 0 | |
| 03/07/2026 |
16.85
|
100 | 16.85 | 16.85 | 16.85 | 0 | 0 | 0 | |
| 02/07/2026 |
16.60
|
5,500 | 16.75 | 16.80 | 16.60 | 0 | 0 | 0 | |
| 01/07/2026 |
16.50
|
8,300 | 16.40 | 16.65 | 16.20 | 0 | 0 | 0 | |
| 30/06/2026 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 29/06/2026 |
16.50
|
300 | 16.85 | 16.85 | 16.50 | 0 | 0 | 0 | |
| 26/06/2026 |
16.45
|
1,300 | 16.60 | 16.60 | 16.35 | 0 | 0 | 0 | |
| 25/06/2026 |
16.60
|
6,700 | 16.60 | 16.80 | 16.60 | 0 | 0 | 0 | |
| 24/06/2026 |
16.60
|
500 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
| 23/06/2026 |
16.70
|
1,400 | 16.60 | 16.95 | 16.60 | 0 | 0 | 0 | |
| 22/06/2026 |
16.60
|
1,700 | 16.60 | 16.80 | 16.60 | 0 | 0 | 0 | |
| 19/06/2026 |
16.70
|
300 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 | |
| 18/06/2026: Cổ tức tiền mặt tỉ lệ: 17% | |||||||||
| 18/06/2026 |
17
|
3,600 | 17.30 | 17.30 | 16.90 | 0 | 0 | 0 | |
| 17/06/2026 |
17.30
|
18,200 | 17.35 | 17.35 | 17.16 | 0 | 0 | 0 | |
| 16/06/2026 |
17.35
|
57,900 | 17.39 | 17.39 | 16.94 | 0 | 0 | 0 | |
| 15/06/2026 |
17.30
|
6,600 | 17.16 | 17.30 | 17.16 | 0 | 0 | 0 | |
| 12/06/2026 |
17.16
|
1,000 | 17.39 | 17.39 | 17.07 | 0 | 0 | 0 | |
| 11/06/2026 |
17.44
|
27,100 | 17.07 | 17.44 | 17.07 | 0 | 0 | 0 | |
| 10/06/2026 |
17.07
|
9,700 | 17.30 | 17.30 | 16.66 | 0 | 0 | 0 | |
| 09/06/2026 |
17.25
|
500 | 17.25 | 17.25 | 17.25 | 0 | 0 | 0 | |
| 08/06/2026 |
17.03
|
38,600 | 17.30 | 17.35 | 17.03 | 0 | 0 | 0 | |
| 05/06/2026 |
17.30
|
73,400 | 17.39 | 17.53 | 17.30 | 0 | 0 | 0 | |
| 04/06/2026 |
17.35
|
18,900 | 17.16 | 17.35 | 17.16 | 0 | 0 | 0 | |
| 03/06/2026 |
17.12
|
8,500 | 17.03 | 17.12 | 17.03 | 0 | 0 | 0 | |