| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-18) |
0 | 0% | 85,200 | 0 | 0 |
15
19.90
15.20
|
|
2 tháng
(2026-07-20) |
-0.50 | -3.21% | 161,200 | 0 | 0 |
14.80
19.90
15.20
|
|
3 tháng
(2026-06-19) |
-0.80 | -5.03% | 318,900 | 0 | 0 |
14.80
19.90
15.20
|
|
6 tháng
(2026-03-23) |
-1.81 | -10.68% | 641,600 | 0 | 0 |
13.98
19.90
15.20
|
|
12 tháng
(2025-09-22) |
-8.93 | -37.17% | 2,420,400 | -1,700 | -0.0 |
13.98
24.03
15.20
|
|
24 tháng
(2024-09-27) |
-2.92 | -16.19% | 4,697,212 | -11,200 | -0.2 |
12.94
26.13
15.20
|
|
36 tháng
(2023-10-03) |
0.28 | 1.87% | 7,589,897 | -221,500 | -4.2 |
12.06
26.13
15.20
|
|
60 tháng
(2021-10-13) |
-0.61 | -3.89% | 11,030,402 | -262,210 | -5.0 |
11.20
26.13
15.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 17/09/2026 |
15.20
|
2,000 | 15.10 | 15.20 | 15.10 | 0 | 0 | 0 | |
| 16/09/2026 |
15.10
|
3,500 | 15.30 | 15.30 | 15.10 | 0 | 0 | 0 | |
| 15/09/2026 |
15.30
|
0 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 | |
| 14/09/2026 |
15.30
|
1,500 | 15.50 | 15.50 | 15.30 | 0 | 0 | 0 | |
| 11/09/2026 |
15.10
|
2,800 | 15.50 | 15.50 | 15.10 | 0 | 0 | 0 | |
| 10/09/2026 |
15.20
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 | |
| 09/09/2026 |
15.20
|
1,400 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 | |
| 08/09/2026 |
15.30
|
1,900 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 | |
| 07/09/2026 |
15.10
|
4,300 | 15.40 | 15.40 | 15.10 | 0 | 0 | 0 | |
| 04/09/2026 |
15.60
|
1,100 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 | |
| 03/09/2026 |
15.40
|
0 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 | |
| 02/09/2026 |
18.90
|
16,800 | 18.90 | 18.90 | 18.70 | 0 | 0 | 0 | |
| 01/09/2026 |
19.90
|
14,800 | 20.10 | 20.10 | 19.70 | 0 | 0 | 0 | |
| 31/08/2026 |
15.30
|
1,500 | 15.50 | 15.50 | 15.30 | 0 | 0 | 0 | |
| 28/08/2026 |
15.40
|
5,100 | 15.40 | 15.50 | 15 | 0 | 0 | 0 | |
| 27/08/2026 |
15
|
11,500 | 15 | 15 | 15 | 0 | 0 | 0 | |
| 26/08/2026 |
15.50
|
1,600 | 15.30 | 15.50 | 15.30 | 0 | 0 | 0 | |
| 25/08/2026 |
15.10
|
5,600 | 15.20 | 15.20 | 15 | 0 | 0 | 0 | |
| 24/08/2026 |
15.30
|
200 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 | |
| 21/08/2026 |
15.30
|
500 | 15.20 | 15.40 | 15.20 | 0 | 0 | 0 | |
| 20/08/2026 |
15.20
|
4,400 | 15 | 15.20 | 15 | 0 | 0 | 0 | |
| 19/08/2026 |
15.10
|
1,700 | 15 | 15.10 | 15 | 0 | 0 | 0 | |
| 18/08/2026 |
15.10
|
5,000 | 15.20 | 15.20 | 15.10 | 0 | 0 | 0 | |
| 17/08/2026 |
15.10
|
1,800 | 15.20 | 15.20 | 15.10 | 0 | 0 | 0 | |
| 14/08/2026 |
15.20
|
3,100 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 | |
| 13/08/2026 |
15.20
|
1,900 | 15.40 | 15.40 | 15.20 | 0 | 0 | 0 | |
| 12/08/2026 |
15.40
|
3,300 | 15.10 | 15.40 | 15.10 | 0 | 0 | 0 | |
| 11/08/2026 |
15.10
|
600 | 15.40 | 15.40 | 15.10 | 0 | 0 | 0 | |
| 10/08/2026 |
15.30
|
100 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 | |
| 07/08/2026 |
15.40
|
1,800 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 | |
| 06/08/2026 |
15.20
|
5,100 | 14.90 | 15.20 | 14.90 | 0 | 0 | 0 | |
| 05/08/2026 |
14.80
|
3,800 | 15.30 | 15.40 | 14.80 | 0 | 0 | 0 | |
| 04/08/2026 |
15.30
|
11,300 | 15.30 | 15.30 | 15.20 | 0 | 0 | 0 | |
| 03/08/2026 |
15.30
|
7,500 | 15 | 15.30 | 13.60 | 0 | 0 | 0 | |
| 31/07/2026 |
15.10
|
300 | 15.30 | 15.30 | 15.10 | 0 | 0 | 0 | |
| 30/07/2026 |
15.30
|
800 | 15.10 | 15.40 | 15.10 | 0 | 0 | 0 | |
| 29/07/2026 |
15.30
|
6,500 | 15.10 | 15.30 | 14.70 | 0 | 0 | 0 | |
| 28/07/2026 |
15.10
|
2,700 | 15.20 | 15.20 | 15.10 | 0 | 0 | 0 | |
| 27/07/2026 |
15.10
|
8,200 | 15.20 | 15.20 | 15.10 | 0 | 0 | 0 | |
| 24/07/2026 |
15.10
|
5,700 | 15.10 | 15.20 | 15.10 | 0 | 0 | 0 | |
| 23/07/2026 |
15.10
|
4,000 | 15.10 | 15.10 | 15 | 0 | 0 | 0 | |
| 22/07/2026 |
15.10
|
1,700 | 15.50 | 15.50 | 15 | 0 | 0 | 0 | |
| 21/07/2026 |
15.20
|
3,500 | 15.60 | 15.60 | 15.20 | 0 | 0 | 0 | |
| 20/07/2026 |
15.60
|
2,300 | 15.70 | 15.70 | 15.50 | 0 | 0 | 0 | |
| 17/07/2026 |
15.70
|
4,600 | 15.50 | 15.70 | 15.50 | 0 | 0 | 0 | |
| 16/07/2026 |
15.20
|
2,800 | 15.30 | 15.30 | 15.20 | 0 | 0 | 0 | |
| 15/07/2026 |
15.30
|
5,400 | 15.40 | 15.50 | 15.30 | 0 | 0 | 0 | |
| 14/07/2026 |
15.40
|
7,800 | 15.50 | 15.50 | 15.30 | 0 | 0 | 0 | |
| 13/07/2026 |
15.50
|
6,600 | 15.90 | 15.90 | 15.50 | 0 | 0 | 0 | |
| 10/07/2026 |
15.90
|
900 | 16 | 16 | 15.90 | 0 | 0 | 0 | |
| 09/07/2026 |
15.80
|
1,200 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 | |
| 08/07/2026 |
15.90
|
300 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 | |
| 07/07/2026 |
16
|
5,400 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 06/07/2026 |
15.90
|
7,700 | 15.90 | 16 | 15.90 | 0 | 0 | 0 | |
| 03/07/2026 |
15.90
|
4,900 | 15.80 | 15.90 | 15.70 | 0 | 0 | 0 | |
| 02/07/2026 |
18.90
|
2,200 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 | |
| 01/07/2026: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 01/07/2026 |
15.90
|
10,600 | 17.20 | 17.20 | 15.50 | 0 | 0 | 0 | |
| 30/06/2026 |
15.90
|
14,100 | 15.90 | 15.90 | 15.81 | 0 | 0 | 0 | |
| 29/06/2026 |
15.81
|
18,100 | 15.90 | 15.99 | 15.81 | 0 | 0 | 0 | |
| 26/06/2026 |
15.72
|
21,500 | 15.72 | 15.81 | 15.53 | 0 | 0 | 0 | |
| 25/06/2026 |
15.90
|
10,000 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 | |
| 24/06/2026 |
15.90
|
7,400 | 15.99 | 15.99 | 15.90 | 0 | 0 | 0 | |
| 23/06/2026 |
15.90
|
15,900 | 16.08 | 16.08 | 15.90 | 0 | 0 | 0 | |
| 22/06/2026 |
15.99
|
6,900 | 15.90 | 15.99 | 15.90 | 0 | 0 | 0 | |
| 19/06/2026 |
15.90
|
3,400 | 16.08 | 16.08 | 15.90 | 0 | 0 | 0 | |
| 18/06/2026 |
15.90
|
3,200 | 15.90 | 15.90 | 15.81 | 0 | 0 | 0 | |
| 17/06/2026 |
15.81
|
7,800 | 15.81 | 15.90 | 15.81 | 0 | 0 | 0 | |
| 16/06/2026 |
15.81
|
6,000 | 15.72 | 15.90 | 15.72 | 0 | 0 | 0 | |
| 15/06/2026 |
15.90
|
4,700 | 15.81 | 15.90 | 15.72 | 0 | 0 | 0 | |
| 12/06/2026 |
15.81
|
1,000 | 15.81 | 15.81 | 15.81 | 0 | 0 | 0 | |
| 11/06/2026 |
15.81
|
700 | 15.81 | 15.81 | 15.81 | 0 | 0 | 0 | |
| 10/06/2026 |
15.81
|
700 | 15.81 | 15.81 | 15.81 | 0 | 0 | 0 | |
| 09/06/2026 |
15.81
|
11,800 | 15.72 | 16.08 | 15.72 | 0 | 0 | 0 | |
| 08/06/2026 |
15.63
|
600 | 15.53 | 15.63 | 15.53 | 0 | 0 | 0 | |
| 05/06/2026 |
15.81
|
8,300 | 15.81 | 15.81 | 15.44 | 0 | 0 | 0 | |
| 04/06/2026 |
15.99
|
1,400 | 16.08 | 16.08 | 15.99 | 0 | 0 | 0 | |
| 03/06/2026 |
16.08
|
11,400 | 15.90 | 16.08 | 15.90 | 0 | 0 | 0 | |
| 02/06/2026 |
15.90
|
400 | 15.99 | 15.99 | 15.90 | 0 | 0 | 0 | |
| 01/06/2026 |
15.99
|
2,300 | 16.17 | 16.17 | 15.53 | 0 | 0 | 0 | |
| 29/05/2026 |
16.17
|
700 | 15.99 | 16.17 | 15.90 | 0 | 0 | 0 | |
| 28/05/2026 |
15.99
|
1,700 | 16.08 | 16.17 | 15.99 | 0 | 0 | 0 | |
| 27/05/2026 |
16.08
|
1,800 | 16.08 | 16.08 | 16.08 | 0 | 0 | 0 | |
| 26/05/2026 |
16.08
|
3,800 | 16.08 | 16.17 | 16.08 | 0 | 0 | 0 | |
| 25/05/2026 |
15.99
|
800 | 16.08 | 16.08 | 15.99 | 0 | 0 | 0 | |
| 22/05/2026 |
15.99
|
6,100 | 15.99 | 16.17 | 15.99 | 0 | 0 | 0 | |
| 21/05/2026 |
16.17
|
100 | 16.17 | 16.17 | 16.17 | 0 | 0 | 0 | |
| 20/05/2026 |
16.08
|
10,700 | 15.99 | 16.08 | 15.26 | 0 | 0 | 0 | |
| 19/05/2026 |
16.08
|
2,900 | 16.27 | 16.36 | 15.99 | 0 | 0 | 0 | |
| 18/05/2026 |
16.27
|
200 | 16.27 | 16.27 | 16.27 | 0 | 0 | 0 | |
| 15/05/2026 |
16.17
|
2,100 | 16.17 | 16.27 | 16.17 | 0 | 0 | 0 | |
| 14/05/2026 |
16.08
|
2,100 | 16.08 | 16.08 | 16.08 | 0 | 0 | 0 | |
| 13/05/2026 |
16.08
|
400 | 16.27 | 16.27 | 16.08 | 0 | 0 | 0 | |
| 12/05/2026 |
16.36
|
1,100 | 16.27 | 16.36 | 16.27 | 0 | 0 | 0 | |
| 11/05/2026 |
16.27
|
2,700 | 16.08 | 16.27 | 16.08 | 0 | 0 | 0 | |
| 08/05/2026 |
16.08
|
2,200 | 16.17 | 16.17 | 15.99 | 0 | 0 | 0 | |
| 07/05/2026 |
16.17
|
1,700 | 16.27 | 16.27 | 16.08 | 0 | 0 | 0 | |
| 06/05/2026 |
16.45
|
3,300 | 16.27 | 16.45 | 16.08 | 0 | 0 | 0 | |
| 05/05/2026 |
16.27
|
3,600 | 16.08 | 16.27 | 15.90 | 0 | 0 | 0 | |
| 04/05/2026 |
16.36
|
4,200 | 16.36 | 16.45 | 16.08 | 0 | 0 | 0 | |
| 01/05/2026 |
18.28
|
11,000 | 18.09 | 18.28 | 18.00 | 0 | 0 | 0 | |