| 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) |
0.60 | 3.41% | 753,000 | 0 | 0 |
17
19
17.90
|
|
2 tháng
(2026-07-13) |
1 | 5.81% | 1,061,000 | 0 | 0 |
16.50
19
17.90
|
|
3 tháng
(2026-06-15) |
0.87 | 5.02% | 1,407,200 | 0 | 0 |
16.50
19
17.90
|
|
6 tháng
(2026-03-16) |
-2.29 | -11.17% | 4,925,700 | -10,000 | 0 |
16.47
20.68
17.90
|
|
12 tháng
(2025-09-16) |
5.85 | 47.36% | 19,251,300 | -10,000 | 0 |
11.87
23.17
17.90
|
|
24 tháng
(2024-09-23) |
8.77 | 92.93% | 27,329,808 | -11,800 | -0.0 |
8.07
23.17
17.90
|
|
36 tháng
(2023-09-27) |
7.32 | 67.30% | 32,300,472 | -11,600 | -0.0 |
8.07
23.17
17.90
|
|
60 tháng
(2021-10-07) |
-0.33 | -1.77% | 58,053,295 | -47,700 | -0.5 |
6.80
26.09
17.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 14/09/2026 |
17.60
|
41,600 | 17.40 | 18.30 | 17.40 | 0 | 0 | 0 | |
| 11/09/2026 |
17.90
|
77,500 | 18.80 | 18.80 | 17.70 | 0 | 0 | 0 | |
| 10/09/2026 |
18.20
|
19,800 | 18.50 | 18.50 | 17.90 | 0 | 0 | 0 | |
| 09/09/2026 |
18.50
|
121,900 | 17.40 | 18.60 | 17.40 | 0 | 0 | 0 | |
| 08/09/2026 |
17.30
|
73,600 | 17.70 | 17.70 | 17 | 0 | 0 | 0 | |
| 07/09/2026 |
17.50
|
24,900 | 17.60 | 17.90 | 17.50 | 0 | 0 | 0 | |
| 04/09/2026 |
17.50
|
25,000 | 17.30 | 18.30 | 17.20 | 0 | 0 | 0 | |
| 03/09/2026 |
17
|
39,200 | 17.40 | 17.50 | 17 | 0 | 0 | 0 | |
| 28/08/2026 |
17.40
|
14,200 | 17.20 | 17.40 | 17.20 | 0 | 0 | 0 | |
| 27/08/2026 |
17.30
|
15,900 | 17.40 | 17.40 | 17.30 | 0 | 0 | 0 | |
| 26/08/2026 |
17.30
|
31,300 | 17.60 | 17.70 | 17.30 | 0 | 0 | 0 | |
| 25/08/2026 |
17.40
|
38,400 | 17.80 | 17.80 | 17.40 | 0 | 0 | 0 | |
| 24/08/2026 |
17.70
|
28,300 | 18.20 | 18.60 | 17.70 | 0 | 0 | 0 | |
| 21/08/2026 |
17.70
|
14,200 | 17.60 | 18 | 17.50 | 0 | 0 | 0 | |
| 20/08/2026 |
17.50
|
80,000 | 18.90 | 18.90 | 17.50 | 0 | 0 | 0 | |
| 19/08/2026 |
18.10
|
9,900 | 18.90 | 18.90 | 17.90 | 0 | 0 | 0 | |
| 18/08/2026 |
17.90
|
44,100 | 18.90 | 18.90 | 17.90 | 0 | 0 | 0 | |
| 17/08/2026 |
18.60
|
53,700 | 19.90 | 19.90 | 18.60 | 0 | 0 | 0 | |
| 14/08/2026 |
19
|
64,900 | 18.90 | 20 | 18.80 | 0 | 0 | 0 | |
| 13/08/2026 |
18.40
|
37,700 | 17.80 | 19 | 17.80 | 0 | 0 | 0 | |
| 12/08/2026 |
17.60
|
16,000 | 18.80 | 18.80 | 17.20 | 0 | 0 | 0 | |
| 11/08/2026 |
18
|
52,300 | 18.30 | 19 | 17.80 | 0 | 0 | 0 | |
| 10/08/2026 |
18.10
|
16,800 | 18.10 | 18.10 | 18 | 0 | 0 | 0 | |
| 07/08/2026 |
17.40
|
23,600 | 17 | 18 | 17 | 0 | 0 | 0 | |
| 06/08/2026 |
16.90
|
6,400 | 17 | 17 | 16.90 | 0 | 0 | 0 | |
| 05/08/2026 |
16.80
|
11,300 | 16.80 | 17 | 16.60 | 0 | 0 | 0 | |
| 04/08/2026 |
17.20
|
9,800 | 16.90 | 17.20 | 16.70 | 0 | 0 | 0 | |
| 03/08/2026 |
17.10
|
21,600 | 17.40 | 17.40 | 16.70 | 0 | 0 | 0 | |
| 31/07/2026 |
16.70
|
7,700 | 17.50 | 17.50 | 16.70 | 0 | 0 | 0 | |
| 30/07/2026 |
16.90
|
13,200 | 17.50 | 17.50 | 16.50 | 0 | 0 | 0 | |
| 29/07/2026 |
16.50
|
12,000 | 16.80 | 16.80 | 16.50 | 0 | 0 | 0 | |
| 28/07/2026 |
16.90
|
11,100 | 16.50 | 17.20 | 16 | 0 | 0 | 0 | |
| 27/07/2026 |
16.90
|
1,900 | 16.70 | 16.90 | 16.70 | 0 | 0 | 0 | |
| 24/07/2026 |
16.70
|
7,400 | 16.90 | 16.90 | 16.70 | 0 | 0 | 0 | |
| 23/07/2026 |
17
|
12,000 | 17.30 | 17.30 | 16.90 | 0 | 0 | 0 | |
| 22/07/2026 |
16.90
|
8,300 | 17.10 | 17.10 | 16.90 | 0 | 0 | 0 | |
| 21/07/2026 |
17
|
7,100 | 16 | 17.70 | 16 | 0 | 0 | 0 | |
| 20/07/2026 |
17
|
15,100 | 18.50 | 18.50 | 16.80 | 0 | 0 | 0 | |
| 17/07/2026 |
17.60
|
1,100 | 17.70 | 17.70 | 17.60 | 0 | 0 | 0 | |
| 16/07/2026 |
17
|
29,400 | 17.20 | 17.20 | 16.70 | 0 | 0 | 0 | |
| 15/07/2026 |
17
|
12,500 | 17.10 | 17.10 | 17 | 0 | 0 | 0 | |
| 14/07/2026 |
17.20
|
24,000 | 16.80 | 17.20 | 16.80 | 0 | 0 | 0 | |
| 13/07/2026 |
17.20
|
3,400 | 17.30 | 17.30 | 17.20 | 0 | 0 | 0 | |
| 10/07/2026 |
17.20
|
800 | 17.10 | 17.40 | 17.10 | 0 | 0 | 0 | |
| 09/07/2026 |
17.20
|
1,600 | 17.60 | 17.60 | 17.20 | 0 | 0 | 0 | |
| 08/07/2026 |
17.60
|
2,600 | 17.70 | 17.70 | 17.60 | 0 | 0 | 0 | |
| 07/07/2026 |
17.60
|
11,100 | 16.90 | 17.60 | 16.90 | 0 | 0 | 0 | |
| 06/07/2026 |
17.50
|
2,300 | 17.10 | 17.50 | 17.10 | 0 | 0 | 0 | |
| 03/07/2026 |
17
|
25,600 | 17.40 | 17.40 | 17 | 0 | 0 | 0 | |
| 02/07/2026 |
17.30
|
5,300 | 17.50 | 17.50 | 17.30 | 0 | 0 | 0 | |
| 01/07/2026 |
17.50
|
16,200 | 17.80 | 17.80 | 17.40 | 0 | 0 | 0 | |
| 30/06/2026 |
17.70
|
5,900 | 17.80 | 17.80 | 17.30 | 0 | 0 | 0 | |
| 29/06/2026: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
| 29/06/2026 |
17.70
|
19,200 | 17.60 | 18.10 | 17.60 | 0 | 0 | 0 | |
| 26/06/2026 |
18.00
|
20,600 | 17.90 | 18.00 | 17.62 | 0 | 0 | 0 | |
| 25/06/2026 |
17.23
|
22,300 | 18.48 | 18.48 | 17.23 | 0 | 0 | 0 | |
| 24/06/2026 |
18.38
|
20,600 | 18.57 | 18.67 | 17.90 | 0 | 0 | 0 | |
| 23/06/2026 |
18.77
|
62,100 | 18.29 | 18.96 | 18.29 | 0 | 0 | 0 | |
| 22/06/2026 |
18.38
|
5,900 | 18.10 | 18.38 | 18.10 | 0 | 0 | 0 | |
| 19/06/2026 |
18.10
|
30,700 | 18.00 | 18.29 | 18.00 | 0 | 0 | 0 | |
| 18/06/2026 |
18.10
|
10,600 | 18.19 | 18.29 | 17.71 | 0 | 0 | 0 | |
| 17/06/2026 |
18.38
|
42,300 | 17.71 | 18.48 | 17.71 | 0 | 0 | 0 | |
| 16/06/2026 |
17.62
|
12,400 | 17.33 | 17.71 | 17.04 | 0 | 0 | 0 | |
| 15/06/2026 |
17.33
|
28,100 | 17.52 | 17.81 | 17.14 | 0 | 0 | 0 | |
| 12/06/2026 |
17.23
|
24,300 | 16.95 | 17.62 | 16.95 | 0 | 0 | 0 | |
| 11/06/2026 |
17.23
|
54,200 | 16.95 | 17.33 | 16.95 | 0 | 0 | 0 | |
| 10/06/2026 |
17.33
|
19,800 | 16.95 | 17.90 | 16.95 | 0 | 0 | 0 | |
| 09/06/2026 |
16.76
|
50,900 | 16.56 | 16.85 | 16.37 | 0 | 0 | 0 | |
| 08/06/2026 |
16.56
|
41,600 | 16.66 | 16.76 | 16.56 | 0 | 0 | 0 | |
| 05/06/2026 |
16.95
|
41,900 | 16.76 | 17.04 | 16.76 | 0 | 0 | 0 | |
| 04/06/2026 |
16.47
|
83,600 | 17.04 | 17.04 | 16.47 | 0 | 0 | 0 | |
| 03/06/2026 |
16.85
|
39,900 | 17.23 | 17.23 | 16.85 | 0 | 0 | 0 | |
| 02/06/2026 |
17.23
|
61,900 | 17.43 | 17.52 | 17.23 | 0 | 0 | 0 | |
| 01/06/2026 |
17.14
|
47,300 | 14.84 | 18.19 | 14.84 | 0 | 0 | 0 | |
| 29/05/2026 |
17.43
|
16,100 | 17.43 | 17.71 | 17.33 | 0 | 0 | 0 | |
| 28/05/2026 |
17.43
|
59,000 | 17.71 | 17.71 | 17.43 | 0 | 0 | 0 | |
| 27/05/2026 |
17.71
|
67,100 | 18.57 | 18.57 | 17.62 | 0 | 0 | 0 | |
| 26/05/2026 |
17.81
|
31,900 | 18.67 | 18.67 | 17.71 | 0 | 0 | 0 | |
| 25/05/2026 |
17.71
|
76,100 | 18.19 | 18.19 | 17.71 | 0 | 0 | 0 | |
| 22/05/2026 |
17.81
|
41,300 | 17.90 | 17.90 | 17.62 | 0 | 10,000 | 0 | |
| 21/05/2026 |
17.81
|
36,400 | 18.10 | 18.19 | 17.81 | 0 | 0 | 0 | |
| 20/05/2026 |
17.90
|
29,600 | 18.86 | 18.86 | 17.81 | 0 | 0 | 0 | |
| 19/05/2026 |
18.00
|
37,700 | 18.29 | 18.86 | 17.71 | 0 | 0 | 0 | |
| 18/05/2026 |
17.81
|
46,800 | 17.90 | 17.90 | 17.71 | 0 | 0 | 0 | |
| 15/05/2026 |
17.81
|
19,900 | 17.62 | 17.90 | 17.62 | 0 | 0 | 0 | |
| 14/05/2026 |
17.71
|
28,600 | 18.00 | 18.48 | 17.71 | 0 | 0 | 0 | |
| 13/05/2026 |
17.81
|
18,900 | 18.77 | 18.77 | 17.81 | 0 | 0 | 0 | |
| 12/05/2026 |
17.71
|
32,000 | 20.11 | 20.11 | 17.71 | 0 | 0 | 0 | |
| 11/05/2026 |
17.62
|
30,700 | 17.81 | 17.81 | 17.43 | 0 | 0 | 0 | |
| 08/05/2026 |
17.62
|
33,300 | 18.00 | 18.00 | 17.62 | 0 | 0 | 0 | |
| 07/05/2026 |
17.90
|
34,800 | 19.15 | 19.15 | 17.90 | 0 | 0 | 0 | |
| 06/05/2026 |
18.38
|
11,900 | 18.19 | 18.48 | 18.19 | 0 | 0 | 0 | |
| 05/05/2026 |
18.00
|
94,400 | 19.34 | 19.34 | 18.00 | 0 | 0 | 0 | |
| 04/05/2026 |
18.10
|
63,500 | 18.38 | 18.38 | 18.00 | 0 | 0 | 0 | |
| 29/04/2026 |
18.77
|
29,300 | 18.38 | 18.96 | 18.19 | 0 | 0 | 0 | |
| 28/04/2026 |
18.38
|
12,100 | 19.24 | 19.24 | 18.38 | 0 | 0 | 0 | |
| 24/04/2026 |
19.15
|
38,400 | 18.48 | 20.59 | 18.48 | 0 | 0 | 0 | |
| 23/04/2026 |
18.10
|
68,700 | 18.77 | 18.77 | 18.10 | 0 | 0 | 0 | |
| 22/04/2026 |
18.67
|
35,600 | 18.38 | 19.05 | 18.38 | 0 | 0 | 0 | |
| 21/04/2026 |
18.77
|
12,900 | 19.05 | 19.05 | 18.48 | 0 | 0 | 0 | |
| 20/04/2026 |
18.77
|
21,200 | 18.77 | 19.15 | 18.57 | 0 | 0 | 0 | |
| 17/04/2026 |
18.77
|
34,900 | 19.05 | 19.72 | 18.38 | 0 | 0 | 0 | |