| 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) |
0 | 0% | 218,100 | -2,000 | 0 |
17
17.10
17
|
|
2 tháng
(2026-07-13) |
0.60 | 3.66% | 380,400 | -2,000 | 0 |
16.40
17.10
17
|
|
3 tháng
(2026-06-15) |
0.32 | 1.90% | 463,000 | -2,000 | 0 |
16.40
17.10
17
|
|
6 tháng
(2026-03-16) |
0.27 | 1.61% | 1,097,400 | -2,000 | 0 |
16.31
17.53
17
|
|
12 tháng
(2025-09-16) |
0.60 | 3.66% | 12,229,300 | -16,600 | -0.3 |
16.21
24.13
17
|
|
24 tháng
(2024-09-23) |
6.63 | 64.01% | 28,537,800 | -106,682 | -1.5 |
9.88
24.13
17
|
|
36 tháng
(2023-09-27) |
7 | 70.04% | 43,431,700 | -94,282 | -1.3 |
9.37
24.13
17
|
|
60 tháng
(2021-10-07) |
0.36 | 2.14% | 73,275,600 | -98,882 | -2.1 |
9.18
24.13
17
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 14/09/2026 |
17
|
7,900 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 11/09/2026 |
17
|
1,900 | 17 | 17.05 | 17 | 0 | 0 | 0 | |
| 10/09/2026 |
17
|
61,500 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 09/09/2026 |
17
|
500 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 08/09/2026 |
17
|
43,500 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 07/09/2026 |
17
|
10,300 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 04/09/2026 |
17
|
100 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 03/09/2026 |
17
|
7,900 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 28/08/2026 |
17
|
400 | 17 | 17.05 | 17 | 0 | 0 | 0 | |
| 27/08/2026 |
17
|
500 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 26/08/2026 |
17
|
3,100 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 25/08/2026 |
17
|
11,600 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 24/08/2026 |
17
|
17,200 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 21/08/2026 |
17
|
4,700 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 20/08/2026 |
17
|
5,100 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 19/08/2026 |
17.05
|
5,100 | 17 | 17.05 | 17 | 0 | 0 | 0 | |
| 18/08/2026 |
17
|
700 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 17/08/2026 |
17
|
19,000 | 17 | 17.10 | 16.10 | 0 | 2,000 | 0 | |
| 14/08/2026 |
17
|
3,300 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 13/08/2026 |
17.10
|
8,300 | 17 | 17.10 | 17 | 0 | 0 | 0 | |
| 12/08/2026 |
17
|
15,300 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 11/08/2026 |
17
|
5,000 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 10/08/2026 |
17.10
|
10,200 | 17 | 17.10 | 16.90 | 0 | 0 | 0 | |
| 07/08/2026 |
17
|
300 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 06/08/2026 |
17
|
4,100 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 05/08/2026 |
17
|
27,100 | 16.90 | 17.05 | 16.90 | 0 | 0 | 0 | |
| 04/08/2026 |
17
|
27,400 | 16.50 | 17.10 | 16.50 | 0 | 0 | 0 | |
| 03/08/2026 |
16.50
|
38,600 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 31/07/2026 |
16.60
|
900 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
| 30/07/2026 |
16.55
|
5,200 | 16.75 | 16.90 | 16.50 | 0 | 0 | 0 | |
| 29/07/2026 |
16.70
|
800 | 16.80 | 16.80 | 16.70 | 0 | 0 | 0 | |
| 28/07/2026 |
16.80
|
600 | 16.85 | 16.85 | 15.80 | 0 | 0 | 0 | |
| 27/07/2026 |
16.80
|
600 | 16.45 | 16.80 | 16.45 | 0 | 0 | 0 | |
| 24/07/2026 |
16.90
|
300 | 16.45 | 16.90 | 16.40 | 0 | 0 | 0 | |
| 23/07/2026 |
16.90
|
500 | 16.95 | 16.95 | 16.90 | 0 | 0 | 0 | |
| 22/07/2026 |
16.45
|
500 | 17.20 | 17.20 | 16.40 | 0 | 0 | 0 | |
| 21/07/2026: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 21/07/2026 |
16.45
|
12,400 | 17.35 | 17.35 | 16.40 | 0 | 0 | 0 | |
| 20/07/2026 |
16.40
|
5,800 | 16.40 | 16.78 | 16.40 | 0 | 0 | 0 | |
| 17/07/2026 |
16.40
|
11,100 | 16.40 | 16.68 | 16.40 | 0 | 0 | 0 | |
| 16/07/2026 |
16.40
|
4,700 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 | |
| 15/07/2026 |
16.40
|
0 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 | |
| 14/07/2026 |
16.40
|
4,200 | 16.40 | 16.78 | 16.40 | 0 | 0 | 0 | |
| 13/07/2026 |
16.40
|
2,000 | 16.82 | 16.87 | 16.40 | 0 | 0 | 0 | |
| 10/07/2026 |
16.40
|
4,300 | 16.45 | 16.45 | 16.40 | 0 | 0 | 0 | |
| 09/07/2026 |
16.59
|
700 | 16.59 | 16.59 | 16.59 | 0 | 0 | 0 | |
| 08/07/2026 |
16.40
|
6,300 | 16.59 | 16.59 | 16.40 | 0 | 0 | 0 | |
| 07/07/2026 |
16.40
|
0 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 | |
| 06/07/2026 |
16.40
|
11,300 | 16.45 | 16.45 | 16.40 | 0 | 0 | 0 | |
| 03/07/2026 |
16.40
|
2,000 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 | |
| 02/07/2026 |
16.40
|
0 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 | |
| 01/07/2026 |
16.40
|
1,100 | 16.40 | 16.64 | 16.40 | 0 | 0 | 0 | |
| 30/06/2026 |
16.49
|
400 | 16.64 | 16.64 | 16.49 | 0 | 0 | 0 | |
| 29/06/2026 |
16.49
|
15,800 | 16.49 | 16.59 | 16.45 | 0 | 0 | 0 | |
| 26/06/2026 |
16.49
|
9,400 | 16.45 | 16.49 | 16.40 | 0 | 0 | 0 | |
| 25/06/2026 |
16.49
|
8,600 | 16.02 | 16.64 | 16.02 | 0 | 0 | 0 | |
| 24/06/2026 |
16.82
|
0 | 16.82 | 16.82 | 16.82 | 0 | 0 | 0 | |
| 23/06/2026 |
16.82
|
15,000 | 16.59 | 16.82 | 15.46 | 0 | 0 | 0 | |
| 22/06/2026 |
16.59
|
300 | 15.55 | 16.59 | 15.55 | 0 | 0 | 0 | |
| 19/06/2026 |
16.59
|
0 | 16.59 | 16.59 | 16.59 | 0 | 0 | 0 | |
| 18/06/2026 |
16.59
|
6,900 | 16.49 | 16.59 | 16.40 | 0 | 0 | 0 | |
| 17/06/2026 |
16.49
|
300 | 16.49 | 16.49 | 16.49 | 0 | 0 | 0 | |
| 16/06/2026 |
16.68
|
0 | 16.68 | 16.68 | 16.68 | 0 | 0 | 0 | |
| 15/06/2026 |
16.68
|
200 | 16.45 | 16.68 | 16.45 | 0 | 0 | 0 | |
| 12/06/2026 |
16.68
|
400 | 16.49 | 16.68 | 16.49 | 0 | 0 | 0 | |
| 11/06/2026 |
16.49
|
300 | 16.45 | 16.49 | 16.45 | 0 | 0 | 0 | |
| 10/06/2026 |
16.49
|
2,800 | 16.40 | 16.97 | 16.40 | 0 | 0 | 0 | |
| 09/06/2026 |
16.40
|
11,100 | 16.59 | 16.78 | 16.40 | 0 | 0 | 0 | |
| 08/06/2026 |
16.59
|
2,700 | 16.59 | 16.59 | 16.59 | 0 | 0 | 0 | |
| 05/06/2026 |
16.59
|
2,000 | 16.59 | 16.59 | 16.59 | 0 | 0 | 0 | |
| 04/06/2026 |
16.97
|
0 | 16.97 | 16.97 | 16.97 | 0 | 0 | 0 | |
| 03/06/2026 |
16.97
|
600 | 16.59 | 16.97 | 16.31 | 0 | 0 | 0 | |
| 02/06/2026 |
16.87
|
2,900 | 16.87 | 16.92 | 16.59 | 0 | 0 | 0 | |
| 01/06/2026 |
16.97
|
0 | 16.97 | 16.97 | 16.97 | 0 | 0 | 0 | |
| 29/05/2026 |
16.97
|
400 | 16.97 | 16.97 | 16.97 | 0 | 0 | 0 | |
| 28/05/2026 |
16.31
|
400 | 16.26 | 16.97 | 16.26 | 0 | 0 | 0 | |
| 27/05/2026 |
16.97
|
8,000 | 16.97 | 16.97 | 16.97 | 0 | 0 | 0 | |
| 26/05/2026 |
16.97
|
23,900 | 16.97 | 16.97 | 16.97 | 0 | 0 | 0 | |
| 25/05/2026 |
16.97
|
4,800 | 17.01 | 17.01 | 16.97 | 0 | 0 | 0 | |
| 22/05/2026 |
17.53
|
0 | 17.53 | 17.53 | 17.53 | 0 | 0 | 0 | |
| 21/05/2026 |
17.53
|
12,500 | 17.11 | 17.58 | 17.11 | 0 | 0 | 0 | |
| 20/05/2026 |
16.97
|
14,700 | 17.77 | 17.77 | 16.97 | 0 | 0 | 0 | |
| 19/05/2026 |
17.25
|
7,400 | 17.30 | 17.30 | 17.15 | 0 | 0 | 0 | |
| 18/05/2026 |
17.25
|
12,100 | 17.06 | 17.34 | 17.06 | 0 | 0 | 0 | |
| 15/05/2026 |
16.97
|
8,100 | 16.97 | 16.97 | 16.97 | 0 | 0 | 0 | |
| 14/05/2026 |
16.97
|
4,100 | 16.97 | 16.97 | 16.97 | 0 | 0 | 0 | |
| 13/05/2026 |
16.97
|
900 | 16.97 | 16.97 | 16.97 | 0 | 0 | 0 | |
| 12/05/2026 |
16.97
|
7,400 | 16.97 | 17.25 | 16.97 | 0 | 0 | 0 | |
| 11/05/2026 |
16.97
|
2,400 | 16.97 | 16.97 | 16.97 | 0 | 0 | 0 | |
| 08/05/2026 |
16.97
|
24,700 | 16.97 | 16.97 | 16.97 | 0 | 0 | 0 | |
| 07/05/2026 |
16.97
|
27,000 | 16.97 | 17.15 | 16.97 | 0 | 0 | 0 | |
| 06/05/2026 |
16.82
|
1,900 | 16.97 | 17.01 | 16.82 | 0 | 0 | 0 | |
| 05/05/2026 |
16.97
|
25,800 | 17.06 | 17.20 | 16.78 | 0 | 0 | 0 | |
| 04/05/2026 |
16.78
|
8,000 | 16.78 | 16.78 | 16.78 | 0 | 0 | 0 | |
| 29/04/2026 |
16.78
|
9,300 | 16.78 | 16.78 | 16.78 | 0 | 0 | 0 | |
| 28/04/2026 |
16.78
|
27,200 | 16.78 | 16.78 | 16.78 | 0 | 0 | 0 | |
| 24/04/2026 |
16.78
|
200 | 17.15 | 17.15 | 16.78 | 0 | 0 | 0 | |
| 23/04/2026 |
16.78
|
7,200 | 16.78 | 16.78 | 16.78 | 0 | 0 | 0 | |
| 22/04/2026 |
16.78
|
4,000 | 16.68 | 16.78 | 16.68 | 0 | 0 | 0 | |
| 21/04/2026 |
16.78
|
6,900 | 16.78 | 16.78 | 16.78 | 0 | 0 | 0 | |
| 20/04/2026 |
16.78
|
7,900 | 16.87 | 16.87 | 16.78 | 0 | 0 | 0 | |
| 17/04/2026 |
16.87
|
4,000 | 16.40 | 17.06 | 16.40 | 0 | 0 | 0 | |