| 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) |
1.67 | 10.76% | 41,300 | 13,100 | 0 |
15.53
19.10
17.20
|
|
2 tháng
(2026-07-13) |
1.38 | 8.72% | 83,100 | 18,400 | 0 |
15.04
19.10
17.20
|
|
3 tháng
(2026-06-15) |
1.86 | 12.16% | 87,300 | 18,400 | 0 |
15.04
19.10
17.20
|
|
6 tháng
(2026-03-16) |
2.19 | 14.61% | 161,900 | 18,400 | 0 |
14.01
19.10
17.20
|
|
12 tháng
(2025-09-16) |
2.50 | 16.99% | 731,100 | 18,000 | -0.0 |
12.84
19.10
17.20
|
|
24 tháng
(2024-09-23) |
2.71 | 18.69% | 1,459,213 | -9,200 | -0.5 |
12.84
19.10
17.20
|
|
36 tháng
(2023-09-27) |
3.59 | 26.33% | 2,159,069 | -28,100 | -0.9 |
12.83
19.10
17.20
|
|
60 tháng
(2021-10-07) |
3.53 | 25.79% | 6,660,980 | 205,051 | 3.9 |
10.06
19.10
17.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 14/09/2026 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 11/09/2026 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 10/09/2026 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 09/09/2026 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 08/09/2026 |
17.20
|
500 | 17.20 | 17.20 | 17.20 | 500 | 0 | 0 | |
| 07/09/2026 |
19.10
|
7,500 | 16.50 | 19.10 | 16.50 | 0 | 7,400 | 0 | |
| 04/09/2026 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
| 03/09/2026 |
17.50
|
19,900 | 17.50 | 17.50 | 17.50 | 19,900 | 0 | 0 | |
| 28/08/2026 |
17.50
|
4,600 | 16.10 | 17.60 | 16 | 100 | 0 | 0 | |
| 27/08/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 26/08/2026 |
16
|
100 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 25/08/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 24/08/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 21/08/2026 |
16
|
700 | 16.30 | 16.30 | 16 | 0 | 0 | 0 | |
| 20/08/2026 |
16.40
|
200 | 16.30 | 16.40 | 16.30 | 0 | 0 | 0 | |
| 19/08/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 18/08/2026 |
16
|
200 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 17/08/2026: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 17/08/2026 |
16.90
|
300 | 17 | 17 | 16 | 0 | 0 | 0 | |
| 14/08/2026 |
16.50
|
1,200 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 13/08/2026 |
15.53
|
6,000 | 16.50 | 17.08 | 15.53 | 0 | 0 | 0 | |
| 12/08/2026 |
15.53
|
100 | 15.53 | 15.53 | 15.53 | 0 | 0 | 0 | |
| 11/08/2026 |
15.04
|
10,000 | 16.50 | 16.50 | 15.04 | 0 | 0 | 0 | |
| 10/08/2026 |
15.04
|
0 | 15.04 | 15.04 | 15.04 | 0 | 0 | 0 | |
| 07/08/2026 |
15.04
|
2,100 | 16.01 | 16.01 | 15.04 | 0 | 0 | 0 | |
| 06/08/2026 |
16.01
|
1,100 | 16.01 | 16.01 | 16.01 | 0 | 0 | 0 | |
| 05/08/2026 |
15.63
|
0 | 15.63 | 15.63 | 15.63 | 0 | 0 | 0 | |
| 04/08/2026 |
15.63
|
16,100 | 16.50 | 17.47 | 15.63 | 0 | 0 | 0 | |
| 03/08/2026 |
16.40
|
100 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 | |
| 31/07/2026 |
15.92
|
100 | 15.92 | 15.92 | 15.92 | 0 | 0 | 0 | |
| 30/07/2026 |
15.82
|
0 | 15.82 | 15.82 | 15.82 | 0 | 0 | 0 | |
| 29/07/2026 |
15.82
|
0 | 15.82 | 15.82 | 15.82 | 0 | 0 | 0 | |
| 28/07/2026 |
15.82
|
0 | 15.82 | 15.82 | 15.82 | 0 | 0 | 0 | |
| 27/07/2026 |
15.82
|
5,600 | 15.82 | 16.11 | 15.82 | 0 | 700 | 0 | |
| 24/07/2026 |
15.82
|
0 | 15.82 | 15.82 | 15.82 | 0 | 0 | 0 | |
| 23/07/2026 |
15.82
|
6,000 | 15.82 | 15.82 | 15.82 | 6,000 | 0 | 0 | |
| 22/07/2026 |
15.82
|
0 | 15.82 | 15.82 | 15.82 | 0 | 0 | 0 | |
| 21/07/2026 |
15.82
|
0 | 15.82 | 15.82 | 15.82 | 0 | 0 | 0 | |
| 20/07/2026 |
15.82
|
200 | 15.82 | 15.82 | 15.82 | 0 | 0 | 0 | |
| 17/07/2026 |
15.82
|
0 | 15.82 | 15.82 | 15.82 | 0 | 0 | 0 | |
| 16/07/2026 |
15.82
|
0 | 15.82 | 15.82 | 15.82 | 0 | 0 | 0 | |
| 15/07/2026 |
15.82
|
0 | 15.82 | 15.82 | 15.82 | 0 | 0 | 0 | |
| 14/07/2026 |
15.82
|
100 | 15.82 | 15.82 | 15.82 | 0 | 0 | 0 | |
| 13/07/2026 |
15.82
|
400 | 15.82 | 15.82 | 15.82 | 0 | 0 | 0 | |
| 10/07/2026 |
15.82
|
0 | 15.82 | 15.82 | 15.82 | 0 | 0 | 0 | |
| 09/07/2026 |
15.82
|
0 | 15.82 | 15.82 | 15.82 | 0 | 0 | 0 | |
| 08/07/2026 |
15.82
|
0 | 15.82 | 15.82 | 15.82 | 0 | 0 | 0 | |
| 07/07/2026 |
15.82
|
1,000 | 15.63 | 15.82 | 15.63 | 0 | 0 | 0 | |
| 06/07/2026 |
15.72
|
100 | 15.72 | 15.72 | 15.72 | 0 | 0 | 0 | |
| 03/07/2026 |
15.72
|
0 | 15.72 | 15.72 | 15.72 | 0 | 0 | 0 | |
| 02/07/2026 |
15.72
|
1,500 | 15.63 | 15.72 | 14.75 | 0 | 0 | 0 | |
| 01/07/2026 |
15.53
|
100 | 15.53 | 15.53 | 15.53 | 0 | 0 | 0 | |
| 30/06/2026 |
15.53
|
0 | 15.53 | 15.53 | 15.53 | 0 | 0 | 0 | |
| 29/06/2026 |
15.53
|
1,200 | 15.53 | 15.53 | 15.34 | 0 | 0 | 0 | |
| 26/06/2026 |
15.82
|
0 | 15.82 | 15.82 | 15.82 | 0 | 0 | 0 | |
| 25/06/2026 |
15.82
|
0 | 15.82 | 15.82 | 15.82 | 0 | 0 | 0 | |
| 24/06/2026 |
15.82
|
0 | 15.82 | 15.82 | 15.82 | 0 | 0 | 0 | |
| 23/06/2026 |
15.82
|
0 | 15.82 | 15.82 | 15.82 | 0 | 0 | 0 | |
| 22/06/2026 |
15.82
|
300 | 15.82 | 15.82 | 15.82 | 0 | 0 | 0 | |
| 19/06/2026 |
15.34
|
0 | 15.34 | 15.34 | 15.34 | 0 | 0 | 0 | |
| 18/06/2026 |
15.34
|
0 | 15.34 | 15.34 | 15.34 | 0 | 0 | 0 | |
| 17/06/2026 |
15.34
|
0 | 15.34 | 15.34 | 15.34 | 0 | 0 | 0 | |
| 16/06/2026 |
15.34
|
0 | 15.34 | 15.34 | 15.34 | 0 | 0 | 0 | |
| 15/06/2026 |
15.34
|
0 | 15.34 | 15.34 | 15.34 | 0 | 0 | 0 | |
| 12/06/2026 |
15.34
|
0 | 15.34 | 15.34 | 15.34 | 0 | 0 | 0 | |
| 11/06/2026 |
15.34
|
0 | 15.34 | 15.34 | 15.34 | 0 | 0 | 0 | |
| 10/06/2026 |
15.34
|
0 | 15.34 | 15.34 | 15.34 | 0 | 0 | 0 | |
| 09/06/2026 |
15.34
|
0 | 15.34 | 15.34 | 15.34 | 0 | 0 | 0 | |
| 08/06/2026 |
15.34
|
0 | 15.34 | 15.34 | 15.34 | 0 | 0 | 0 | |
| 05/06/2026 |
15.34
|
0 | 15.34 | 15.34 | 15.34 | 0 | 0 | 0 | |
| 04/06/2026 |
15.34
|
0 | 15.34 | 15.34 | 15.34 | 0 | 0 | 0 | |
| 03/06/2026 |
15.34
|
300 | 15.34 | 15.34 | 15.34 | 0 | 0 | 0 | |
| 02/06/2026 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 01/06/2026: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
| 01/06/2026 |
16.50
|
500 | 16.69 | 16.69 | 16.50 | 0 | 0 | 0 | |
| 29/05/2026 |
15.82
|
2,400 | 15.64 | 15.82 | 15.64 | 0 | 0 | 0 | |
| 28/05/2026 |
15.64
|
0 | 15.64 | 15.64 | 15.64 | 0 | 0 | 0 | |
| 27/05/2026 |
15.64
|
0 | 15.64 | 15.64 | 15.64 | 0 | 0 | 0 | |
| 26/05/2026 |
15.64
|
0 | 15.64 | 15.64 | 15.64 | 0 | 0 | 0 | |
| 25/05/2026 |
15.64
|
100 | 15.64 | 15.64 | 15.64 | 0 | 0 | 0 | |
| 22/05/2026 |
15.01
|
0 | 15.01 | 15.01 | 15.01 | 0 | 0 | 0 | |
| 21/05/2026 |
15.01
|
100 | 15.01 | 15.01 | 15.01 | 0 | 0 | 0 | |
| 20/05/2026 |
14.83
|
100 | 14.83 | 14.83 | 14.83 | 0 | 0 | 0 | |
| 19/05/2026 |
16.18
|
1,000 | 16.18 | 16.18 | 16.18 | 0 | 0 | 0 | |
| 18/05/2026 |
16.18
|
2,600 | 14.83 | 16.27 | 14.83 | 0 | 0 | 0 | |
| 15/05/2026 |
14.83
|
0 | 14.83 | 14.83 | 14.83 | 0 | 0 | 0 | |
| 14/05/2026 |
14.83
|
500 | 14.65 | 14.83 | 14.65 | 0 | 0 | 0 | |
| 13/05/2026 |
14.55
|
0 | 14.55 | 14.55 | 14.55 | 0 | 0 | 0 | |
| 12/05/2026 |
14.55
|
0 | 14.55 | 14.55 | 14.55 | 0 | 0 | 0 | |
| 11/05/2026 |
14.55
|
200 | 14.55 | 14.55 | 14.55 | 0 | 0 | 0 | |
| 08/05/2026 |
14.74
|
600 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 | |
| 07/05/2026 |
14.74
|
1,100 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 | |
| 06/05/2026 |
14.74
|
0 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 | |
| 05/05/2026 |
14.74
|
1,500 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 | |
| 04/05/2026 |
14.74
|
0 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 | |
| 29/04/2026 |
14.74
|
0 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 | |
| 28/04/2026 |
14.74
|
2,000 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 | |
| 24/04/2026 |
14.92
|
1,600 | 14.83 | 14.92 | 14.83 | 0 | 0 | 0 | |
| 23/04/2026 |
14.01
|
0 | 14.01 | 14.01 | 14.01 | 0 | 0 | 0 | |
| 22/04/2026 |
14.01
|
500 | 14.01 | 14.01 | 14.01 | 0 | 0 | 0 | |
| 21/04/2026 |
14.92
|
0 | 14.92 | 14.92 | 14.92 | 0 | 0 | 0 | |
| 20/04/2026 |
14.92
|
0 | 14.92 | 14.92 | 14.92 | 0 | 0 | 0 | |
| 17/04/2026 |
14.92
|
0 | 14.92 | 14.92 | 14.92 | 0 | 0 | 0 | |