| 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) |
0.30 | 1.82% | 4,800 | 0 | 0 |
15.50
17.50
16.80
|
|
2 tháng
(2026-07-20) |
0.80 | 5% | 15,000 | 0 | 0 |
15.50
17.50
16.80
|
|
3 tháng
(2026-06-22) |
0.70 | 4.35% | 19,300 | -400 | -0.0 |
15.50
17.50
16.80
|
|
6 tháng
(2026-03-23) |
0.83 | 5.22% | 86,200 | -400 | -0.0 |
14.59
17.50
16.80
|
|
12 tháng
(2025-09-23) |
0.93 | 5.83% | 171,900 | 1,000 | 0.0 |
14.59
17.50
16.80
|
|
24 tháng
(2024-09-30) |
1.63 | 10.77% | 787,059 | -57,800 | -1.0 |
13.25
17.92
16.80
|
|
36 tháng
(2023-10-04) |
5.31 | 46.23% | 1,542,780 | -231,133 | -3.7 |
11.41
17.92
16.80
|
|
60 tháng
(2021-10-14) |
2.75 | 19.55% | 1,985,509 | -217,233 | -3.5 |
9.13
17.92
16.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/09/2026 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
| 17/09/2026 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
| 16/09/2026 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
| 15/09/2026 |
16.80
|
100 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
| 14/09/2026 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 | |
| 11/09/2026 |
15.90
|
1,100 | 15.50 | 15.90 | 15.50 | 0 | 0 | 0 | |
| 10/09/2026 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
| 09/09/2026 |
15.50
|
3,300 | 15.50 | 15.60 | 15.50 | 0 | 0 | 0 | |
| 08/09/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 07/09/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 04/09/2026 |
16
|
100 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 03/09/2026 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 02/09/2026 |
17.30
|
200 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 | |
| 01/09/2026 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
| 31/08/2026 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 | |
| 28/08/2026 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 27/08/2026 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 26/08/2026 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 25/08/2026 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 24/08/2026 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 21/08/2026 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 20/08/2026 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 19/08/2026 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 18/08/2026 |
16.50
|
300 | 15.30 | 16.50 | 15.30 | 0 | 0 | 0 | |
| 17/08/2026 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 | |
| 14/08/2026 |
15.60
|
1,300 | 15.50 | 15.70 | 15.50 | 0 | 0 | 0 | |
| 13/08/2026 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
| 12/08/2026 |
16.60
|
100 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
| 11/08/2026 |
15.70
|
300 | 15.50 | 15.70 | 15.50 | 0 | 0 | 0 | |
| 10/08/2026 |
16.60
|
500 | 15.50 | 16.60 | 15.50 | 0 | 0 | 0 | |
| 07/08/2026 |
16.70
|
100 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 | |
| 06/08/2026 |
15.50
|
1,000 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
| 05/08/2026 |
15.60
|
500 | 16.80 | 16.80 | 15.60 | 0 | 0 | 0 | |
| 04/08/2026 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 | |
| 03/08/2026 |
15.60
|
1,500 | 15.40 | 16.80 | 15.40 | 0 | 0 | 0 | |
| 31/07/2026 |
15.60
|
200 | 15.50 | 15.60 | 15.50 | 0 | 0 | 0 | |
| 30/07/2026 |
15.70
|
300 | 15.70 | 16 | 15.70 | 0 | 0 | 0 | |
| 29/07/2026 |
15.90
|
1,000 | 15.50 | 15.90 | 15.40 | 0 | 0 | 0 | |
| 28/07/2026 |
15.80
|
1,200 | 15.50 | 15.80 | 15.40 | 0 | 0 | 0 | |
| 27/07/2026 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 | |
| 24/07/2026 |
15.90
|
1,700 | 15.50 | 15.90 | 15.50 | 0 | 0 | 0 | |
| 23/07/2026 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 | |
| 22/07/2026 |
15.90
|
200 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 | |
| 21/07/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 20/07/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 17/07/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 16/07/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 15/07/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 14/07/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 13/07/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 10/07/2026 |
16
|
100 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 09/07/2026 |
16
|
200 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 08/07/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 07/07/2026 |
16
|
500 | 15.80 | 16 | 15.80 | 0 | 400 | -0.0 | |
| 06/07/2026 |
15.80
|
1,400 | 15.90 | 15.90 | 15.80 | 0 | 0 | 0 | |
| 03/07/2026 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 | |
| 02/07/2026 |
17.50
|
100 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
| 01/07/2026 |
15.90
|
100 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 | |
| 30/06/2026 |
15.90
|
200 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 | |
| 29/06/2026 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 | |
| 26/06/2026 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 | |
| 25/06/2026 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 | |
| 24/06/2026 |
15.90
|
400 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 | |
| 23/06/2026 |
15.90
|
1,200 | 16 | 16 | 15.30 | 0 | 0 | 0 | |
| 22/06/2026 |
16.10
|
100 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
| 19/06/2026 |
15.90
|
600 | 16 | 16 | 15.90 | 0 | 0 | 0 | |
| 18/06/2026 |
16
|
400 | 15.90 | 16.10 | 15.90 | 0 | 0 | 0 | |
| 17/06/2026 |
16.10
|
1,100 | 15.50 | 16.10 | 15.20 | 0 | 0 | 0 | |
| 16/06/2026 |
15.70
|
5,400 | 15.80 | 15.80 | 15.20 | 0 | 0 | 0 | |
| 15/06/2026 |
16.10
|
100 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
| 12/06/2026 |
15.50
|
2,300 | 15.60 | 15.90 | 15.20 | 0 | 0 | 0 | |
| 11/06/2026 |
15.90
|
3,100 | 15.70 | 15.90 | 15.50 | 0 | 0 | 0 | |
| 10/06/2026 |
16
|
1,600 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 09/06/2026 |
16.10
|
1,400 | 16.80 | 16.80 | 15.50 | 0 | 0 | 0 | |
| 08/06/2026 |
15.50
|
200 | 16.30 | 16.30 | 15.50 | 0 | 0 | 0 | |
| 05/06/2026 |
15.60
|
2,600 | 15.50 | 16.80 | 15.40 | 0 | 0 | 0 | |
| 04/06/2026: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 04/06/2026 |
17
|
1,100 | 16.70 | 17 | 16.70 | 0 | 0 | 0 | |
| 03/06/2026 |
16.70
|
4,000 | 16.70 | 16.79 | 16.70 | 0 | 0 | 0 | |
| 02/06/2026 |
16.88
|
0 | 16.88 | 16.88 | 16.88 | 0 | 0 | 0 | |
| 01/06/2026 |
16.88
|
500 | 16.88 | 16.88 | 16.88 | 0 | 0 | 0 | |
| 29/05/2026 |
16.79
|
1,200 | 16.79 | 16.79 | 16.79 | 0 | 0 | 0 | |
| 28/05/2026 |
16.61
|
600 | 16.61 | 16.61 | 16.61 | 0 | 0 | 0 | |
| 27/05/2026 |
16.33
|
1,900 | 16.70 | 16.70 | 16.33 | 0 | 0 | 0 | |
| 26/05/2026 |
16.70
|
1,700 | 16.79 | 16.79 | 16.52 | 0 | 0 | 0 | |
| 25/05/2026 |
16.61
|
4,100 | 16.06 | 16.79 | 15.69 | 0 | 0 | 0 | |
| 22/05/2026 |
16.52
|
800 | 16.61 | 16.70 | 16.52 | 0 | 0 | 0 | |
| 21/05/2026 |
16.52
|
500 | 16.52 | 16.52 | 16.52 | 0 | 0 | 0 | |
| 20/05/2026 |
16.70
|
900 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 | |
| 19/05/2026 |
16.70
|
2,600 | 17.07 | 17.07 | 16.52 | 0 | 0 | 0 | |
| 18/05/2026 |
16.33
|
0 | 16.33 | 16.33 | 16.33 | 0 | 0 | 0 | |
| 15/05/2026 |
16.33
|
0 | 16.33 | 16.33 | 16.33 | 0 | 0 | 0 | |
| 14/05/2026 |
16.33
|
200 | 16.33 | 16.33 | 16.33 | 0 | 0 | 0 | |
| 13/05/2026 |
16.33
|
600 | 16.33 | 16.33 | 16.33 | 0 | 0 | 0 | |
| 12/05/2026 |
16.33
|
300 | 17.16 | 17.16 | 16.33 | 0 | 0 | 0 | |
| 11/05/2026 |
16.15
|
4,200 | 15.97 | 16.15 | 15.97 | 0 | 0 | 0 | |
| 08/05/2026 |
15.87
|
3,400 | 15.78 | 15.87 | 15.78 | 0 | 0 | 0 | |
| 07/05/2026 |
15.60
|
1,000 | 15.69 | 15.69 | 15.60 | 0 | 0 | 0 | |
| 06/05/2026 |
15.60
|
1,600 | 15.69 | 15.69 | 15.60 | 0 | 0 | 0 | |
| 05/05/2026 |
15.60
|
2,000 | 15.78 | 15.78 | 15.60 | 0 | 0 | 0 | |
| 04/05/2026 |
15.69
|
600 | 15.69 | 15.69 | 15.69 | 0 | 0 | 0 | |