| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
1.20 | 7.16% | 13,500 | -2,000 | -0.0 |
15.55
26.50
16.90
|
|
2 tháng
(2026-07-20) |
0.05 | 0.28% | 36,000 | -2,000 | -0.0 |
15.50
26.50
16.90
|
|
3 tháng
(2026-06-22) |
0.20 | 1.14% | 38,400 | -2,000 | -0.0 |
15.50
26.50
16.90
|
|
6 tháng
(2026-03-23) |
-1.86 | -9.40% | 89,100 | -2,000 | -0.0 |
15.50
26.50
16.90
|
|
12 tháng
(2025-09-23) |
-0.70 | -3.74% | 268,500 | -2,000 | -0.0 |
13.71
26.50
16.90
|
|
24 tháng
(2024-09-30) |
2.69 | 17.63% | 968,300 | -4,200 | -0.1 |
12.83
26.50
16.90
|
|
36 tháng
(2023-10-04) |
4.46 | 33.06% | 1,654,500 | -9,100 | -0.2 |
12.18
26.50
16.90
|
|
60 tháng
(2021-10-14) |
4.39 | 32.38% | 3,250,300 | -16,150 | -12.1 |
11.70
26.50
16.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/09/2026 |
16.90
|
100 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 | |
| 17/09/2026 |
17.95
|
1,300 | 17.95 | 17.95 | 17.95 | 0 | 0 | 0 | |
| 16/09/2026 |
16.80
|
200 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
| 15/09/2026 |
17.65
|
600 | 17.65 | 17.65 | 17.65 | 0 | 0 | 0 | |
| 14/09/2026 |
17.65
|
0 | 17.65 | 17.65 | 17.65 | 0 | 0 | 0 | |
| 11/09/2026 |
17.65
|
3,400 | 16.50 | 17.65 | 16.50 | 0 | 400 | -0.0 | |
| 10/09/2026 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 09/09/2026 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 08/09/2026 |
16.50
|
100 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 07/09/2026 |
16.50
|
600 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 04/09/2026 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
| 03/09/2026 |
16.60
|
800 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
| 02/09/2026 |
25.10
|
2,400 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 | |
| 01/09/2026 |
26.50
|
2,500 | 26.35 | 26.50 | 26.35 | 0 | 0 | 0 | |
| 31/08/2026 |
17.65
|
0 | 17.65 | 17.65 | 17.65 | 0 | 0 | 0 | |
| 28/08/2026 |
15.55
|
600 | 16 | 16 | 15.55 | 0 | 600 | -0.0 | |
| 27/08/2026 |
16
|
1,000 | 16 | 16 | 16 | 0 | 1,000 | -0.0 | |
| 26/08/2026 |
16.75
|
0 | 16.75 | 16.75 | 16.75 | 0 | 0 | 0 | |
| 25/08/2026 |
16.75
|
0 | 16.75 | 16.75 | 16.75 | 0 | 0 | 0 | |
| 24/08/2026 |
16.75
|
0 | 16.75 | 16.75 | 16.75 | 0 | 0 | 0 | |
| 21/08/2026 |
16.75
|
0 | 16.75 | 16.75 | 16.75 | 0 | 0 | 0 | |
| 20/08/2026 |
16.75
|
0 | 16.75 | 16.75 | 16.75 | 0 | 0 | 0 | |
| 19/08/2026 |
16.75
|
0 | 16.75 | 16.75 | 16.75 | 0 | 0 | 0 | |
| 18/08/2026 |
16.75
|
0 | 16.75 | 16.75 | 16.75 | 0 | 0 | 0 | |
| 17/08/2026 |
16.75
|
0 | 16.75 | 16.75 | 16.75 | 0 | 0 | 0 | |
| 14/08/2026 |
16.75
|
200 | 16.75 | 16.75 | 16.75 | 0 | 0 | 0 | |
| 13/08/2026 |
16.75
|
0 | 16.75 | 16.75 | 16.75 | 0 | 0 | 0 | |
| 12/08/2026 |
16.75
|
100 | 16.75 | 16.75 | 16.75 | 0 | 0 | 0 | |
| 11/08/2026 |
16.75
|
0 | 16.75 | 16.75 | 16.75 | 0 | 0 | 0 | |
| 10/08/2026 |
16.75
|
2,300 | 16 | 16.75 | 16 | 0 | 0 | 0 | |
| 07/08/2026 |
15.70
|
0 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 | |
| 06/08/2026 |
15.70
|
0 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 | |
| 05/08/2026 |
15.70
|
100 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 | |
| 04/08/2026 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 03/08/2026 |
16.50
|
15,400 | 15.55 | 16.50 | 15.55 | 0 | 0 | 0 | |
| 31/07/2026 |
15.50
|
3,400 | 16.20 | 16.20 | 15.50 | 0 | 0 | 0 | |
| 30/07/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 29/07/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 28/07/2026 |
16
|
500 | 17 | 17.70 | 16 | 0 | 0 | 0 | |
| 27/07/2026 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 24/07/2026 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 23/07/2026 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 22/07/2026 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 21/07/2026 |
17
|
500 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 20/07/2026 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 | |
| 17/07/2026 |
17.90
|
100 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 | |
| 16/07/2026 |
18
|
200 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 15/07/2026 |
18.90
|
0 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 | |
| 14/07/2026 |
18.90
|
0 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 | |
| 13/07/2026 |
18.90
|
0 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 | |
| 10/07/2026 |
18.90
|
0 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 | |
| 09/07/2026: Cổ tức tiền mặt tỉ lệ: 16% | |||||||||
| 09/07/2026 |
18.90
|
0 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 | |
| 08/07/2026 |
18.90
|
300 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 | |
| 07/07/2026 |
18.90
|
500 | 16.73 | 18.90 | 16.73 | 0 | 0 | 0 | |
| 06/07/2026 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
| 03/07/2026 |
17.70
|
200 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
| 02/07/2026 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
| 01/07/2026 |
17.70
|
1,000 | 18.44 | 18.44 | 17.70 | 0 | 0 | 0 | |
| 30/06/2026 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
| 29/06/2026 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
| 26/06/2026 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
| 25/06/2026 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
| 24/06/2026 |
17.70
|
100 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
| 23/06/2026 |
17.75
|
0 | 17.75 | 17.75 | 17.75 | 0 | 0 | 0 | |
| 22/06/2026 |
17.75
|
0 | 17.75 | 17.75 | 17.75 | 0 | 0 | 0 | |
| 19/06/2026 |
17.75
|
0 | 17.75 | 17.75 | 17.75 | 0 | 0 | 0 | |
| 18/06/2026 |
17.75
|
0 | 17.75 | 17.75 | 17.75 | 0 | 0 | 0 | |
| 17/06/2026 |
17.75
|
1,200 | 17.70 | 17.75 | 17.70 | 0 | 0 | 0 | |
| 16/06/2026 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
| 15/06/2026 |
16.60
|
2,000 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
| 12/06/2026 |
17.52
|
0 | 17.52 | 17.52 | 17.52 | 0 | 0 | 0 | |
| 11/06/2026 |
17.52
|
0 | 17.52 | 17.52 | 17.52 | 0 | 0 | 0 | |
| 10/06/2026 |
17.52
|
500 | 17.52 | 17.52 | 17.52 | 0 | 0 | 0 | |
| 09/06/2026 |
17.24
|
300 | 17.24 | 17.24 | 17.19 | 0 | 0 | 0 | |
| 08/06/2026 |
18.35
|
0 | 18.35 | 18.35 | 18.35 | 0 | 0 | 0 | |
| 05/06/2026 |
18.35
|
300 | 18.35 | 18.35 | 18.35 | 0 | 0 | 0 | |
| 04/06/2026 |
17.52
|
300 | 17.06 | 17.52 | 17.06 | 0 | 0 | 0 | |
| 03/06/2026 |
17.52
|
0 | 17.52 | 17.52 | 17.52 | 0 | 0 | 0 | |
| 02/06/2026 |
17.52
|
100 | 17.52 | 17.52 | 17.52 | 0 | 0 | 0 | |
| 01/06/2026 |
17.52
|
100 | 17.52 | 17.52 | 17.52 | 0 | 0 | 0 | |
| 29/05/2026 |
17.52
|
100 | 17.52 | 17.52 | 17.52 | 0 | 0 | 0 | |
| 28/05/2026 |
17.52
|
0 | 17.52 | 17.52 | 17.52 | 0 | 0 | 0 | |
| 27/05/2026 |
17.52
|
0 | 17.52 | 17.52 | 17.52 | 0 | 0 | 0 | |
| 26/05/2026 |
17.52
|
0 | 17.52 | 17.52 | 17.52 | 0 | 0 | 0 | |
| 25/05/2026 |
17.52
|
800 | 17.70 | 17.75 | 17.52 | 0 | 0 | 0 | |
| 22/05/2026 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
| 21/05/2026 |
16.60
|
500 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
| 20/05/2026 |
17.06
|
100 | 17.06 | 17.06 | 17.06 | 0 | 0 | 0 | |
| 19/05/2026 |
17.52
|
1,200 | 17.06 | 17.52 | 17.06 | 0 | 0 | 0 | |
| 18/05/2026 |
17.52
|
800 | 19.27 | 19.27 | 17.52 | 0 | 0 | 0 | |
| 15/05/2026 |
18.25
|
500 | 18.25 | 18.25 | 18.25 | 0 | 0 | 0 | |
| 14/05/2026 |
17.10
|
400 | 17.15 | 17.15 | 17.10 | 0 | 0 | 0 | |
| 13/05/2026 |
17.98
|
0 | 17.98 | 17.98 | 17.98 | 0 | 0 | 0 | |
| 12/05/2026 |
17.98
|
400 | 17.98 | 17.98 | 17.98 | 0 | 0 | 0 | |
| 11/05/2026 |
17.52
|
0 | 17.52 | 17.52 | 17.52 | 0 | 0 | 0 | |
| 08/05/2026 |
17.52
|
0 | 17.52 | 17.52 | 17.52 | 0 | 0 | 0 | |
| 07/05/2026 |
17.52
|
300 | 17.52 | 17.52 | 17.52 | 0 | 0 | 0 | |
| 06/05/2026 |
17.52
|
1,000 | 17.52 | 17.52 | 17.52 | 0 | 0 | 0 | |
| 05/05/2026 |
17.52
|
0 | 17.52 | 17.52 | 17.52 | 0 | 0 | 0 | |
| 04/05/2026 |
17.52
|
1,500 | 17.52 | 17.52 | 17.52 | 0 | 0 | 0 | |