| 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) |
-2.80 | -14% | 16,300 | 6,300 | 0 |
15.50
20.70
15.60
|
|
2 tháng
(2026-07-13) |
-0.20 | -1.15% | 67,000 | 5,200 | 0 |
15.50
20.70
15.60
|
|
3 tháng
(2026-06-15) |
0.20 | 1.18% | 90,700 | 5,200 | 0 |
15.50
20.70
15.60
|
|
6 tháng
(2026-03-16) |
-4.96 | -22.37% | 147,300 | 3,300 | -0.0 |
15
22.16
15.60
|
|
12 tháng
(2025-09-16) |
0.23 | 1.35% | 404,900 | 3,100 | -0.0 |
13.95
22.16
15.60
|
|
24 tháng
(2024-09-23) |
3.91 | 29.46% | 1,523,998 | -1,500 | -0.0 |
11.16
22.16
15.60
|
|
36 tháng
(2023-09-27) |
7.81 | 83.20% | 2,561,214 | -251,431 | -3.4 |
9.39
22.16
15.60
|
|
60 tháng
(2021-10-07) |
5.16 | 42.90% | 8,106,783 | -397,234 | -7.2 |
8.41
22.16
15.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 14/09/2026 |
15.10
|
100 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 | |
| 11/09/2026 |
15.60
|
100 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 | |
| 10/09/2026 |
17.20
|
1,100 | 16.80 | 17.20 | 16.80 | 0 | 0 | 0 | |
| 09/09/2026 |
16.20
|
2,600 | 15.60 | 16.50 | 15.60 | 0 | 0 | 0 | |
| 08/09/2026 |
15.50
|
100 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
| 07/09/2026 |
15.50
|
500 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
| 04/09/2026 |
16.90
|
0 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 | |
| 03/09/2026 |
16.90
|
1,000 | 17 | 17 | 16.90 | 900 | 0 | 0 | |
| 28/08/2026 |
18.70
|
0 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 | |
| 27/08/2026 |
18.70
|
1,800 | 16.90 | 18.70 | 16.90 | 1,500 | 100 | 0 | |
| 26/08/2026 |
18.70
|
0 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 | |
| 25/08/2026 |
18.70
|
0 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 | |
| 24/08/2026 |
18.70
|
100 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 | |
| 21/08/2026 |
20.70
|
0 | 20.70 | 20.70 | 20.70 | 0 | 0 | 0 | |
| 20/08/2026 |
20.70
|
100 | 20.70 | 20.70 | 20.70 | 0 | 0 | 0 | |
| 19/08/2026 |
20.70
|
0 | 20.70 | 20.70 | 20.70 | 0 | 0 | 0 | |
| 18/08/2026 |
20.70
|
6,900 | 17.80 | 20.70 | 17.80 | 2,000 | 0 | 0 | |
| 17/08/2026 |
19.70
|
2,100 | 18 | 19.70 | 18 | 2,000 | 0 | 0 | |
| 14/08/2026 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 13/08/2026 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 12/08/2026 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 11/08/2026 |
20
|
300 | 18 | 20 | 18 | 0 | 0 | 0 | |
| 10/08/2026 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 07/08/2026 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 06/08/2026 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 05/08/2026 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 04/08/2026 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 03/08/2026 |
20
|
24,500 | 19 | 20 | 19 | 0 | 600 | 0 | |
| 31/07/2026 |
20
|
22,800 | 17.90 | 20 | 17.90 | 0 | 500 | 0 | |
| 30/07/2026 |
19.30
|
900 | 17.70 | 19.30 | 17.70 | 0 | 0 | 0 | |
| 29/07/2026 |
17.60
|
400 | 15.90 | 17.60 | 15.90 | 0 | 0 | 0 | |
| 28/07/2026 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 | |
| 27/07/2026 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 | |
| 24/07/2026 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 | |
| 23/07/2026 |
17.60
|
100 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 | |
| 22/07/2026 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 | |
| 21/07/2026 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 | |
| 20/07/2026 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 | |
| 17/07/2026 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 | |
| 16/07/2026 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 | |
| 15/07/2026 |
17.90
|
200 | 16.30 | 17.90 | 16.30 | 0 | 0 | 0 | |
| 14/07/2026 |
18
|
1,500 | 17.30 | 18 | 17.30 | 0 | 0 | 0 | |
| 13/07/2026 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 | |
| 10/07/2026 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 | |
| 09/07/2026 |
17.40
|
13,500 | 16.10 | 17.40 | 16.10 | 0 | 0 | 0 | |
| 08/07/2026 |
17.40
|
8,300 | 16.10 | 17.40 | 16.10 | 0 | 0 | 0 | |
| 07/07/2026 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 | |
| 06/07/2026 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 | |
| 03/07/2026 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 | |
| 02/07/2026 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 | |
| 01/07/2026 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 | |
| 30/06/2026 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 | |
| 29/06/2026 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 | |
| 26/06/2026 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 | |
| 25/06/2026 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 | |
| 24/06/2026 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 | |
| 23/06/2026 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 | |
| 22/06/2026 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 | |
| 19/06/2026 |
17.80
|
900 | 15 | 17.80 | 15 | 0 | 0 | 0 | |
| 18/06/2026 |
16.20
|
800 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 | |
| 17/06/2026 |
16.90
|
100 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 | |
| 16/06/2026 |
18.70
|
100 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 | |
| 15/06/2026 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 12/06/2026 |
17
|
400 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 11/06/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 10/06/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 09/06/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 08/06/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 05/06/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 04/06/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 03/06/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 02/06/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 01/06/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 29/05/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 28/05/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 27/05/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 26/05/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 25/05/2026 |
18
|
5,600 | 16.20 | 18 | 16.20 | 0 | 600 | 0 | |
| 22/05/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 21/05/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 20/05/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 19/05/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 18/05/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 15/05/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 14/05/2026 |
18
|
1,300 | 16.60 | 18 | 16.60 | 0 | 0 | 0 | |
| 13/05/2026 |
16.60
|
100 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
| 12/05/2026 |
15.10
|
4,500 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 | |
| 11/05/2026 |
15
|
1,400 | 16 | 16 | 15 | 0 | 1,200 | 0 | |
| 08/05/2026 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 07/05/2026 |
16.50
|
400 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 06/05/2026 |
15
|
100 | 15 | 15 | 15 | 0 | 0 | 0 | |
| 05/05/2026 |
15.30
|
100 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 | |
| 04/05/2026 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 29/04/2026 |
17
|
1,000 | 16.90 | 17 | 16.90 | 0 | 0 | 0 | |
| 28/04/2026: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 28/04/2026 |
15.50
|
100 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
| 24/04/2026 |
16.50
|
100 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 23/04/2026 |
16.50
|
1,300 | 17.07 | 17.07 | 15.56 | 0 | 0 | 0 | |
| 22/04/2026 |
15.93
|
0 | 15.93 | 15.93 | 15.93 | 0 | 0 | 0 | |
| 21/04/2026 |
15.93
|
0 | 15.93 | 15.93 | 15.93 | 0 | 0 | 0 | |
| 20/04/2026 |
15.93
|
300 | 16.12 | 16.12 | 15.93 | 0 | 0 | 0 | |
| 17/04/2026 |
15.09
|
500 | 16.22 | 16.22 | 15.09 | 0 | 0 | 0 | |