| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
1.50 | 9.93% | 181,000 | 0 | 0 |
15.10
18.90
15.80
|
|
2 tháng
(2026-07-13) |
-0.40 | -2.35% | 270,700 | -4,000 | 0 |
14.20
18.90
15.80
|
|
3 tháng
(2026-06-15) |
-3.20 | -16.16% | 386,700 | -4,000 | 0 |
14.20
19.80
15.80
|
|
6 tháng
(2026-03-16) |
-9.71 | -36.91% | 1,700,800 | -5,000 | -0.0 |
14.20
26.31
15.80
|
|
12 tháng
(2025-09-16) |
2.96 | 21.67% | 3,790,400 | -6,000 | -0.0 |
12.08
26.31
15.80
|
|
24 tháng
(2024-09-23) |
3.06 | 22.58% | 6,091,324 | -6,000 | -0.0 |
10.83
26.31
15.80
|
|
36 tháng
(2023-09-27) |
4.23 | 34.17% | 8,726,340 | -6,000 | -0.0 |
10.31
26.31
15.80
|
|
60 tháng
(2021-10-07) |
1.06 | 6.83% | 14,524,233 | -5,000 | 0.0 |
10.31
37.08
15.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 14/09/2026 |
15.60
|
1,600 | 16.70 | 16.70 | 15.60 | 0 | 0 | 0 | |
| 11/09/2026 |
15.80
|
5,700 | 15.70 | 16.60 | 15.70 | 0 | 0 | 0 | |
| 10/09/2026 |
16.60
|
200 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
| 09/09/2026 |
16.80
|
4,400 | 16.60 | 16.80 | 16.30 | 0 | 0 | 0 | |
| 08/09/2026 |
16.80
|
900 | 16.90 | 16.90 | 15.80 | 0 | 0 | 0 | |
| 07/09/2026 |
16.80
|
11,700 | 16.60 | 17 | 15 | 0 | 0 | 0 | |
| 04/09/2026 |
16.80
|
15,600 | 15.90 | 16.80 | 15.60 | 0 | 0 | 0 | |
| 03/09/2026 |
15.30
|
800 | 15.70 | 15.70 | 15.30 | 0 | 0 | 0 | |
| 28/08/2026 |
15.60
|
2,700 | 16.20 | 16.20 | 15.60 | 0 | 0 | 0 | |
| 27/08/2026 |
15.90
|
400 | 15.50 | 15.90 | 15.50 | 0 | 0 | 0 | |
| 26/08/2026 |
16.30
|
100 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 | |
| 25/08/2026 |
16.40
|
11,000 | 15.40 | 16.90 | 15.30 | 0 | 0 | 0 | |
| 24/08/2026 |
16.50
|
2,200 | 16.50 | 16.50 | 16.40 | 0 | 0 | 0 | |
| 21/08/2026 |
16.20
|
15,800 | 15.60 | 16.90 | 15 | 0 | 0 | 0 | |
| 20/08/2026 |
17.40
|
700 | 16 | 17.40 | 15.80 | 0 | 0 | 0 | |
| 19/08/2026 |
16
|
5,700 | 16.30 | 16.30 | 15.50 | 0 | 0 | 0 | |
| 18/08/2026 |
16.40
|
24,800 | 19.20 | 19.20 | 16.40 | 0 | 0 | 0 | |
| 17/08/2026 |
18.90
|
300 | 19.40 | 19.40 | 18.90 | 0 | 0 | 0 | |
| 14/08/2026 |
18.90
|
59,100 | 17.60 | 19 | 17.60 | 0 | 0 | 0 | |
| 13/08/2026 |
17.30
|
23,700 | 15.20 | 17.30 | 15.20 | 0 | 0 | 0 | |
| 12/08/2026 |
15.10
|
900 | 15.30 | 15.30 | 15 | 0 | 0 | 0 | |
| 11/08/2026 |
15
|
2,100 | 15.50 | 15.50 | 15 | 0 | 0 | 0 | |
| 10/08/2026 |
14.50
|
2,000 | 15 | 15.40 | 14.50 | 0 | 0 | 0 | |
| 07/08/2026 |
15.40
|
100 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 | |
| 06/08/2026 |
15.30
|
900 | 15.40 | 15.40 | 15.30 | 0 | 0 | 0 | |
| 05/08/2026 |
14.20
|
800 | 15 | 15 | 14.20 | 0 | 0 | 0 | |
| 04/08/2026 |
14.40
|
5,500 | 14.50 | 14.70 | 14.40 | 0 | 0 | 0 | |
| 03/08/2026 |
14.90
|
4,700 | 14.80 | 14.90 | 14.80 | 0 | 4,000 | 0 | |
| 31/07/2026 |
14.90
|
16,000 | 14.70 | 15.10 | 14.70 | 0 | 0 | 0 | |
| 30/07/2026 |
14.80
|
2,200 | 15 | 15 | 14.80 | 0 | 0 | 0 | |
| 29/07/2026 |
14.50
|
4,200 | 14.30 | 14.50 | 14.10 | 0 | 0 | 0 | |
| 28/07/2026 |
14.50
|
200 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
| 27/07/2026 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 | |
| 24/07/2026 |
15.60
|
100 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 | |
| 23/07/2026 |
14.30
|
16,800 | 14.50 | 14.50 | 14.30 | 0 | 0 | 0 | |
| 22/07/2026 |
14.50
|
5,700 | 15 | 15 | 14.50 | 0 | 0 | 0 | |
| 21/07/2026 |
15
|
8,600 | 15.10 | 15.10 | 14.90 | 0 | 0 | 0 | |
| 20/07/2026 |
15
|
1,500 | 15.10 | 15.10 | 14.90 | 0 | 0 | 0 | |
| 17/07/2026 |
15.10
|
1,300 | 15.10 | 15.30 | 15.10 | 0 | 0 | 0 | |
| 16/07/2026 |
15.40
|
3,900 | 15.50 | 15.50 | 15 | 0 | 0 | 0 | |
| 15/07/2026 |
15.50
|
300 | 17.10 | 17.10 | 15.50 | 0 | 0 | 0 | |
| 14/07/2026 |
15.90
|
12,700 | 16.60 | 16.60 | 15 | 0 | 0 | 0 | |
| 13/07/2026 |
17
|
100 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 10/07/2026 |
16
|
4,600 | 16 | 16 | 15.40 | 0 | 0 | 0 | |
| 09/07/2026 |
16
|
2,900 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 08/07/2026 |
16
|
100 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 07/07/2026 |
17.10
|
100 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 06/07/2026 |
16
|
35,100 | 16.60 | 17 | 16 | 0 | 0 | 0 | |
| 03/07/2026 |
17.60
|
9,400 | 17.70 | 17.70 | 16.80 | 0 | 0 | 0 | |
| 02/07/2026 |
17.70
|
3,600 | 17.80 | 17.80 | 16.70 | 0 | 0 | 0 | |
| 01/07/2026 |
17.70
|
9,800 | 16.60 | 18 | 16.10 | 0 | 0 | 0 | |
| 30/06/2026 |
18.30
|
500 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 | |
| 29/06/2026 |
18.30
|
2,100 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 | |
| 26/06/2026 |
18.50
|
5,800 | 18.50 | 18.60 | 18 | 0 | 0 | 0 | |
| 25/06/2026 |
18.40
|
5,100 | 19 | 19 | 17.80 | 0 | 0 | 0 | |
| 24/06/2026 |
18.80
|
3,600 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 | |
| 23/06/2026 |
19.20
|
1,000 | 19.40 | 19.40 | 19.20 | 0 | 0 | 0 | |
| 22/06/2026 |
19.30
|
1,700 | 21 | 21 | 19.30 | 0 | 0 | 0 | |
| 19/06/2026 |
19.30
|
4,400 | 19.20 | 19.30 | 19.20 | 0 | 0 | 0 | |
| 18/06/2026 |
19.10
|
3,000 | 19.10 | 19.20 | 19.10 | 0 | 0 | 0 | |
| 17/06/2026 |
19
|
11,100 | 20.10 | 20.10 | 19 | 0 | 0 | 0 | |
| 16/06/2026 |
19.60
|
9,000 | 19.80 | 20.10 | 19 | 0 | 0 | 0 | |
| 15/06/2026 |
19.80
|
3,100 | 20.50 | 20.50 | 19.70 | 0 | 0 | 0 | |
| 12/06/2026 |
19.70
|
4,900 | 20.10 | 20.30 | 19.70 | 0 | 0 | 0 | |
| 11/06/2026 |
19.80
|
26,000 | 20.90 | 20.90 | 19.70 | 0 | 0 | 0 | |
| 10/06/2026 |
20.60
|
6,600 | 20.30 | 21.10 | 20.30 | 0 | 0 | 0 | |
| 09/06/2026 |
20.80
|
7,300 | 21.20 | 21.20 | 20.30 | 0 | 0 | 0 | |
| 08/06/2026 |
20.30
|
1,800 | 20.30 | 20.30 | 20.20 | 0 | 0 | 0 | |
| 05/06/2026 |
20.90
|
19,200 | 21 | 21.30 | 20.80 | 0 | 0 | 0 | |
| 04/06/2026 |
20.60
|
12,800 | 21.30 | 21.30 | 19.40 | 0 | 0 | 0 | |
| 03/06/2026 |
19.40
|
11,600 | 20 | 20 | 19.40 | 0 | 0 | 0 | |
| 02/06/2026 |
19.80
|
18,900 | 20.50 | 20.60 | 19.80 | 0 | 0 | 0 | |
| 01/06/2026 |
20.60
|
16,400 | 21.50 | 21.50 | 19.50 | 0 | 0 | 0 | |
| 29/05/2026 |
21.50
|
9,900 | 20.50 | 21.50 | 19.20 | 0 | 0 | 0 | |
| 28/05/2026: Cổ tức tiền mặt tỉ lệ: 5.5% | |||||||||
| 28/05/2026 |
19.10
|
24,700 | 23.20 | 23.30 | 17.70 | 0 | 0 | 0 | |
| 27/05/2026 |
21.05
|
18,200 | 20.56 | 21.15 | 20.56 | 0 | 0 | 0 | |
| 26/05/2026 |
20.86
|
7,800 | 21.24 | 21.24 | 19.98 | 0 | 0 | 0 | |
| 25/05/2026 |
21.05
|
8,500 | 20.47 | 21.15 | 20.47 | 0 | 0 | 0 | |
| 22/05/2026 |
20.56
|
10,800 | 19.20 | 21.15 | 19.20 | 0 | 0 | 0 | |
| 21/05/2026 |
21.34
|
400 | 21.15 | 21.63 | 21.15 | 0 | 0 | 0 | |
| 20/05/2026 |
21.44
|
18,800 | 21.24 | 21.73 | 20.17 | 0 | 0 | 0 | |
| 19/05/2026 |
20.95
|
38,200 | 19.69 | 22.02 | 19.69 | 0 | 0 | 0 | |
| 18/05/2026 |
20.08
|
47,700 | 19.10 | 20.17 | 19.00 | 0 | 0 | 0 | |
| 15/05/2026 |
19.30
|
18,700 | 19.39 | 19.39 | 19.00 | 0 | 0 | 0 | |
| 14/05/2026 |
19.00
|
1,800 | 19.00 | 19.00 | 18.91 | 0 | 0 | 0 | |
| 13/05/2026 |
18.91
|
9,200 | 20.08 | 20.08 | 18.81 | 0 | 0 | 0 | |
| 12/05/2026 |
19.39
|
18,500 | 19.30 | 19.49 | 19.20 | 0 | 0 | 0 | |
| 11/05/2026 |
18.61
|
10,100 | 18.61 | 18.81 | 18.61 | 0 | 0 | 0 | |
| 08/05/2026 |
19.20
|
18,300 | 19.10 | 19.59 | 18.61 | 0 | 0 | 0 | |
| 07/05/2026 |
18.81
|
9,500 | 19.30 | 19.49 | 18.81 | 0 | 0 | 0 | |
| 06/05/2026 |
19.20
|
10,100 | 18.81 | 19.20 | 18.81 | 0 | 0 | 0 | |
| 05/05/2026 |
18.91
|
3,800 | 19.20 | 19.49 | 18.71 | 0 | 0 | 0 | |
| 04/05/2026 |
19.00
|
10,000 | 19.59 | 20.76 | 19.00 | 0 | 0 | 0 | |
| 29/04/2026 |
19.39
|
20,700 | 19.98 | 19.98 | 19.30 | 0 | 0 | 0 | |
| 28/04/2026 |
20.47
|
7,500 | 19.49 | 20.76 | 19.49 | 0 | 0 | 0 | |
| 24/04/2026 |
20.17
|
7,600 | 19.78 | 20.95 | 19.78 | 0 | 0 | 0 | |
| 23/04/2026 |
19.98
|
7,600 | 20.47 | 20.47 | 19.98 | 0 | 0 | 0 | |
| 22/04/2026 |
19.59
|
7,800 | 20.37 | 20.47 | 19.49 | 0 | 0 | 0 | |
| 21/04/2026 |
19.49
|
2,200 | 19.10 | 19.78 | 19.10 | 0 | 0 | 0 | |
| 20/04/2026 |
19.49
|
25,900 | 19.78 | 20.08 | 18.52 | 0 | 0 | 0 | |
| 17/04/2026 |
19.98
|
11,700 | 19.98 | 20.56 | 19.98 | 0 | 0 | 0 | |