| 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 | -3.43% | 817,900 | 0 | 0 |
16.90
18.50
17
|
|
2 tháng
(2026-08-05) |
0.10 | 0.60% | 1,411,100 | 0 | 0 |
16.80
19
17
|
|
3 tháng
(2026-07-06) |
-0.60 | -3.43% | 1,626,700 | 0 | 0 |
16.50
19
17
|
|
6 tháng
(2026-04-07) |
-2.34 | -12.18% | 3,783,000 | 0 | 0 |
16.47
19.24
17
|
|
12 tháng
(2025-10-09) |
4.55 | 36.83% | 19,719,600 | 0 | 0 |
12.16
23.17
17
|
|
24 tháng
(2024-10-14) |
7.55 | 80.78% | 28,154,253 | 0 | 0 |
8.07
23.17
17
|
|
36 tháng
(2023-10-20) |
6.19 | 57.82% | 33,189,215 | 0 | 0 |
8.07
23.17
17
|
|
60 tháng
(2021-11-01) |
-5.45 | -24.39% | 54,875,650 | 500 | 0.0 |
6.80
26.09
17
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/10/2026 |
17
|
4,600 | 17 | 17.30 | 17 | 0 | 0 | 0 | |
| 22/10/2026 |
17.10
|
90,400 | 17.10 | 19.10 | 17 | 0 | 0 | 0 | |
| 21/10/2026 |
16.70
|
5,200 | 16.80 | 16.90 | 16.70 | 0 | 0 | 0 | |
| 20/10/2026 |
16.80
|
7,300 | 17 | 17 | 16.70 | 0 | 0 | 0 | |
| 19/10/2026 |
17
|
6,500 | 16.90 | 17.90 | 16.90 | 0 | 0 | 0 | |
| 16/10/2026 |
16.40
|
18,500 | 16.90 | 16.90 | 16.40 | 0 | 0 | 0 | |
| 15/10/2026 |
16.80
|
11,700 | 16.90 | 16.90 | 16.60 | 0 | 0 | 0 | |
| 14/10/2026 |
16.70
|
11,600 | 16.70 | 16.80 | 16.60 | 0 | 0 | 0 | |
| 13/10/2026 |
16.60
|
16,500 | 17 | 17 | 16.60 | 0 | 0 | 0 | |
| 12/10/2026 |
16.70
|
10,200 | 17 | 17.10 | 16.70 | 0 | 0 | 0 | |
| 09/10/2026 |
16.70
|
3,900 | 17 | 17 | 16.70 | 0 | 0 | 0 | |
| 08/10/2026 |
16.70
|
21,600 | 16.90 | 17.10 | 16.60 | 0 | 0 | 0 | |
| 07/10/2026 |
16.90
|
11,800 | 17.20 | 17.20 | 16.90 | 0 | 0 | 0 | |
| 06/10/2026 |
16.90
|
33,300 | 17 | 17.20 | 16 | 0 | 0 | 0 | |
| 05/10/2026 |
17
|
9,400 | 17.20 | 17.40 | 17 | 0 | 0 | 0 | |
| 02/10/2026 |
16.90
|
62,900 | 17.70 | 17.70 | 16.70 | 0 | 0 | 0 | |
| 01/10/2026 |
17.10
|
5,200 | 17.20 | 17.40 | 17.10 | 0 | 0 | 0 | |
| 30/09/2026 |
17.10
|
32,600 | 17 | 17.90 | 17 | 0 | 0 | 0 | |
| 29/09/2026 |
17
|
8,200 | 17 | 17.40 | 16.90 | 0 | 0 | 0 | |
| 28/09/2026 |
17.10
|
15,200 | 17.70 | 17.70 | 17 | 0 | 0 | 0 | |
| 25/09/2026 |
17.70
|
77,100 | 17.30 | 19.30 | 17.30 | 0 | 0 | 0 | |
| 24/09/2026 |
17
|
21,400 | 17.20 | 17.20 | 16.90 | 0 | 0 | 0 | |
| 23/09/2026 |
17
|
23,600 | 17.40 | 17.40 | 17 | 0 | 0 | 0 | |
| 22/09/2026 |
17.20
|
46,000 | 17.50 | 17.50 | 17 | 0 | 0 | 0 | |
| 21/09/2026 |
17.30
|
7,100 | 17.50 | 17.50 | 17.20 | 0 | 0 | 0 | |
| 18/09/2026 |
17.50
|
8,300 | 17.40 | 17.50 | 17.30 | 0 | 0 | 0 | |
| 17/09/2026 |
17.10
|
21,200 | 17.50 | 17.50 | 17.10 | 0 | 0 | 0 | |
| 16/09/2026 |
17.20
|
60,900 | 17.90 | 17.90 | 17.20 | 0 | 0 | 0 | |
| 15/09/2026 |
17.80
|
45,000 | 17.90 | 18 | 17.40 | 0 | 0 | 0 | |
| 14/09/2026 |
17.60
|
41,600 | 17.40 | 18.30 | 17.40 | 0 | 0 | 0 | |
| 11/09/2026 |
17.90
|
77,500 | 18.80 | 18.80 | 17.70 | 0 | 0 | 0 | |
| 10/09/2026 |
18.10
|
19,600 | 18.50 | 18.50 | 17.90 | 0 | 0 | 0 | |
| 09/09/2026 |
18.50
|
121,900 | 17.40 | 18.60 | 17.40 | 0 | 0 | 0 | |
| 08/09/2026 |
17.30
|
73,600 | 17.70 | 17.70 | 17 | 0 | 0 | 0 | |
| 07/09/2026 |
17.50
|
24,900 | 17.60 | 17.90 | 17.50 | 0 | 0 | 0 | |
| 04/09/2026 |
17.50
|
24,100 | 17.30 | 18.30 | 17.20 | 0 | 0 | 0 | |
| 03/09/2026 |
17
|
39,200 | 17.40 | 17.50 | 17 | 0 | 0 | 0 | |
| 28/08/2026 |
17.40
|
14,200 | 17.20 | 17.40 | 17.20 | 0 | 0 | 0 | |
| 27/08/2026 |
17.30
|
15,900 | 17.40 | 17.40 | 17.30 | 0 | 0 | 0 | |
| 26/08/2026 |
17.30
|
31,300 | 17.60 | 17.70 | 17.30 | 0 | 0 | 0 | |
| 25/08/2026 |
17.40
|
38,400 | 17.80 | 17.80 | 17.40 | 0 | 0 | 0 | |
| 24/08/2026 |
17.70
|
28,300 | 18.20 | 18.60 | 17.70 | 0 | 0 | 0 | |
| 21/08/2026 |
17.70
|
14,200 | 17.60 | 18 | 17.50 | 0 | 0 | 0 | |
| 20/08/2026 |
17.50
|
80,000 | 18.90 | 18.90 | 17.50 | 0 | 0 | 0 | |
| 19/08/2026 |
18.10
|
9,900 | 18.90 | 18.90 | 17.90 | 0 | 0 | 0 | |
| 18/08/2026 |
17.90
|
44,100 | 18.90 | 18.90 | 17.90 | 0 | 0 | 0 | |
| 17/08/2026 |
18.60
|
48,800 | 19.90 | 19.90 | 18.60 | 0 | 0 | 0 | |
| 14/08/2026 |
19
|
64,900 | 18.90 | 20 | 18.80 | 0 | 0 | 0 | |
| 13/08/2026 |
18.40
|
37,600 | 17.80 | 19 | 17.80 | 0 | 0 | 0 | |
| 12/08/2026 |
17.60
|
16,000 | 18.80 | 18.80 | 17.20 | 0 | 0 | 0 | |
| 11/08/2026 |
18
|
52,300 | 18.30 | 19 | 17.80 | 0 | 0 | 0 | |
| 10/08/2026 |
18.10
|
16,800 | 18.10 | 18.10 | 18 | 0 | 0 | 0 | |
| 07/08/2026 |
17.40
|
23,600 | 17 | 18 | 17 | 0 | 0 | 0 | |
| 06/08/2026 |
16.90
|
6,400 | 17 | 17 | 16.90 | 0 | 0 | 0 | |
| 05/08/2026 |
16.80
|
11,300 | 16.80 | 17 | 16.60 | 0 | 0 | 0 | |
| 04/08/2026 |
17.20
|
9,800 | 16.90 | 17.20 | 16.70 | 0 | 0 | 0 | |
| 03/08/2026 |
17.10
|
21,600 | 17.40 | 17.40 | 16.70 | 0 | 0 | 0 | |
| 31/07/2026 |
16.70
|
7,700 | 17.50 | 17.50 | 16.70 | 0 | 0 | 0 | |
| 30/07/2026 |
16.90
|
13,200 | 17.50 | 17.50 | 16.50 | 0 | 0 | 0 | |
| 29/07/2026 |
16.50
|
12,000 | 16.80 | 16.80 | 16.50 | 0 | 0 | 0 | |
| 28/07/2026 |
16.90
|
11,100 | 16.50 | 17.20 | 16 | 0 | 0 | 0 | |
| 27/07/2026 |
16.90
|
1,900 | 16.70 | 16.90 | 16.70 | 0 | 0 | 0 | |
| 24/07/2026 |
16.70
|
7,400 | 16.90 | 16.90 | 16.70 | 0 | 0 | 0 | |
| 23/07/2026 |
17
|
12,000 | 17.30 | 17.30 | 16.90 | 0 | 0 | 0 | |
| 22/07/2026 |
16.90
|
8,300 | 17.10 | 17.10 | 16.90 | 0 | 0 | 0 | |
| 21/07/2026 |
17
|
7,100 | 16 | 17.70 | 16 | 0 | 0 | 0 | |
| 20/07/2026 |
17
|
15,100 | 18.50 | 18.50 | 16.80 | 0 | 0 | 0 | |
| 17/07/2026 |
17.60
|
1,100 | 17.70 | 17.70 | 17.60 | 0 | 0 | 0 | |
| 16/07/2026 |
17
|
29,400 | 17.20 | 17.20 | 16.70 | 0 | 0 | 0 | |
| 15/07/2026 |
17
|
12,500 | 17.10 | 17.10 | 17 | 0 | 0 | 0 | |
| 14/07/2026 |
17.20
|
24,000 | 16.80 | 17.20 | 16.80 | 0 | 0 | 0 | |
| 13/07/2026 |
17.20
|
3,400 | 17.30 | 17.30 | 17.20 | 0 | 0 | 0 | |
| 10/07/2026 |
17.20
|
800 | 17.10 | 17.40 | 17.10 | 0 | 0 | 0 | |
| 09/07/2026 |
17.20
|
1,600 | 17.60 | 17.60 | 17.20 | 0 | 0 | 0 | |
| 08/07/2026 |
17.60
|
2,600 | 17.70 | 17.70 | 17.60 | 0 | 0 | 0 | |
| 07/07/2026 |
17.60
|
11,100 | 16.90 | 17.60 | 16.90 | 0 | 0 | 0 | |
| 06/07/2026 |
17.50
|
1,900 | 17.10 | 17.50 | 17.10 | 0 | 0 | 0 | |
| 03/07/2026 |
17
|
25,600 | 17.40 | 17.40 | 17 | 0 | 0 | 0 | |
| 02/07/2026 |
17.10
|
79,200 | 17.30 | 17.50 | 17 | 0 | 0 | 0 | |
| 01/07/2026 |
17.50
|
16,200 | 17.80 | 17.80 | 17.40 | 0 | 0 | 0 | |
| 30/06/2026 |
17.70
|
5,900 | 17.80 | 17.80 | 17.30 | 0 | 0 | 0 | |
| 29/06/2026: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
| 29/06/2026 |
17.70
|
19,200 | 17.60 | 18.10 | 17.60 | 0 | 0 | 0 | |
| 26/06/2026 |
17.62
|
20,500 | 17.90 | 18.00 | 17.62 | 0 | 0 | 0 | |
| 25/06/2026 |
17.71
|
17,700 | 18.48 | 18.48 | 17.71 | 0 | 0 | 0 | |
| 24/06/2026 |
18.38
|
20,600 | 18.57 | 18.67 | 17.90 | 0 | 0 | 0 | |
| 23/06/2026 |
18.67
|
57,100 | 18.29 | 18.96 | 18.29 | 0 | 0 | 0 | |
| 22/06/2026 |
18.38
|
5,900 | 18.10 | 18.38 | 18.10 | 0 | 0 | 0 | |
| 19/06/2026 |
18.10
|
30,500 | 18.00 | 18.29 | 18.00 | 0 | 0 | 0 | |
| 18/06/2026 |
18.10
|
10,600 | 18.19 | 18.29 | 17.71 | 0 | 0 | 0 | |
| 17/06/2026 |
18.38
|
42,300 | 17.71 | 18.48 | 17.71 | 0 | 0 | 0 | |
| 16/06/2026 |
17.62
|
12,400 | 17.33 | 17.71 | 17.04 | 0 | 0 | 0 | |
| 15/06/2026 |
17.33
|
28,100 | 17.52 | 17.81 | 17.14 | 0 | 0 | 0 | |
| 12/06/2026 |
17.23
|
24,300 | 16.95 | 17.62 | 16.95 | 0 | 0 | 0 | |
| 11/06/2026 |
17.04
|
52,700 | 16.95 | 17.33 | 16.95 | 0 | 0 | 0 | |
| 10/06/2026 |
17.33
|
19,800 | 16.95 | 17.90 | 16.95 | 0 | 0 | 0 | |
| 09/06/2026 |
16.76
|
50,900 | 16.56 | 16.85 | 16.37 | 0 | 0 | 0 | |
| 08/06/2026 |
16.56
|
41,600 | 16.66 | 16.76 | 16.56 | 0 | 0 | 0 | |
| 05/06/2026 |
16.95
|
41,900 | 16.76 | 17.04 | 16.76 | 0 | 0 | 0 | |
| 04/06/2026 |
16.47
|
83,600 | 17.04 | 17.04 | 16.47 | 0 | 0 | 0 | |
| 03/06/2026 |
16.85
|
39,900 | 17.23 | 17.23 | 16.85 | 0 | 0 | 0 | |