| 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) |
1.30 | 7.78% | 7,000 | 2,500 | 0 |
16.70
18
18
|
|
2 tháng
(2026-07-13) |
1.80 | 11.11% | 10,900 | 2,500 | 0 |
16.20
18
18
|
|
3 tháng
(2026-06-15) |
1.20 | 7.14% | 17,200 | 2,500 | 0 |
15.10
18
18
|
|
6 tháng
(2026-03-16) |
0.76 | 4.42% | 113,800 | 2,500 | 0 |
15.10
20.50
18
|
|
12 tháng
(2025-09-16) |
-0.08 | -0.43% | 321,800 | 2,500 | 0 |
15.10
20.50
18
|
|
24 tháng
(2024-09-23) |
0.99 | 5.85% | 851,114 | 0 | -0.1 |
14.23
22.06
18
|
|
36 tháng
(2023-09-27) |
1.05 | 6.22% | 1,857,100 | 200 | -0.0 |
14.23
22.06
18
|
|
60 tháng
(2021-10-07) |
4.20 | 30.41% | 2,187,701 | 3,700 | 0.0 |
12.44
34.70
18
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 16/04/2026 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 | |
| 15/04/2026 |
17.90
|
2,400 | 17.90 | 17.90 | 17.80 | 0 | 0 | 0 | |
| 14/04/2026 |
17.90
|
1,100 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 | |
| 13/04/2026 |
17.70
|
2,700 | 20.20 | 20.20 | 17.70 | 0 | 0 | 0 | |
| 10/04/2026 |
17.70
|
100 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
| 09/04/2026 |
17.50
|
20,600 | 17.60 | 17.80 | 17.50 | 0 | 0 | 0 | |
| 08/04/2026: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 08/04/2026 |
20.50
|
1,100 | 20.50 | 20.50 | 20.40 | 0 | 0 | 0 | |
| 07/04/2026 |
20.50
|
1,000 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 | |
| 06/04/2026 |
20.13
|
9,600 | 20.22 | 20.50 | 20.03 | 0 | 0 | 0 | |
| 03/04/2026 |
20.50
|
5,800 | 20.50 | 20.50 | 20.22 | 0 | 0 | 0 | |
| 02/04/2026 |
20.22
|
400 | 20.22 | 20.22 | 20.22 | 0 | 0 | 0 | |
| 01/04/2026 |
20.03
|
800 | 20.50 | 20.50 | 20.03 | 0 | 0 | 0 | |
| 31/03/2026 |
20.41
|
100 | 20.41 | 20.41 | 20.41 | 0 | 0 | 0 | |
| 30/03/2026 |
19.85
|
27,000 | 22.55 | 22.55 | 19.85 | 0 | 0 | 0 | |
| 27/03/2026 |
19.48
|
900 | 19.75 | 19.75 | 19.48 | 0 | 0 | 0 | |
| 26/03/2026 |
17.24
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
| 25/03/2026 |
17.24
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
| 24/03/2026 |
17.24
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
| 23/03/2026 |
17.24
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
| 20/03/2026 |
17.24
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
| 19/03/2026 |
17.24
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
| 18/03/2026 |
17.24
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
| 17/03/2026 |
17.24
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
| 16/03/2026 |
17.24
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
| 13/03/2026 |
17.24
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
| 12/03/2026 |
17.24
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
| 11/03/2026 |
17.24
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
| 10/03/2026 |
17.24
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
| 09/03/2026 |
17.24
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
| 06/03/2026 |
17.24
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
| 05/03/2026 |
17.24
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
| 04/03/2026 |
17.24
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
| 03/03/2026 |
17.24
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
| 02/03/2026 |
17.24
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
| 27/02/2026 |
17.24
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
| 26/02/2026 |
17.24
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
| 25/02/2026 |
17.24
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
| 24/02/2026 |
17.24
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
| 23/02/2026 |
17.24
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
| 13/02/2026 |
17.24
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
| 12/02/2026 |
17.24
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
| 11/02/2026 |
17.24
|
100 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
| 10/02/2026 |
17.24
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
| 09/02/2026 |
17.24
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
| 06/02/2026 |
17.24
|
300 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
| 05/02/2026 |
17.24
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
| 04/02/2026 |
17.24
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
| 03/02/2026 |
17.24
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
| 02/02/2026 |
17.24
|
100 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
| 30/01/2026 |
17.24
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
| 29/01/2026 |
17.24
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
| 28/01/2026 |
17.24
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
| 27/01/2026 |
17.24
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
| 26/01/2026 |
17.24
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
| 23/01/2026 |
17.24
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
| 22/01/2026 |
17.24
|
8,900 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
| 21/01/2026 |
17.24
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
| 20/01/2026 |
17.24
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
| 19/01/2026 |
17.24
|
9,800 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
| 16/01/2026 |
17.24
|
400 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
| 15/01/2026 |
17.24
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
| 14/01/2026 |
17.24
|
400 | 17.33 | 17.33 | 17.24 | 0 | 0 | 0 | |
| 13/01/2026 |
17.24
|
100 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
| 12/01/2026 |
15.65
|
0 | 15.65 | 15.65 | 15.65 | 0 | 0 | 0 | |
| 09/01/2026 |
15.65
|
0 | 15.65 | 15.65 | 15.65 | 0 | 0 | 0 | |
| 08/01/2026 |
15.65
|
0 | 15.65 | 15.65 | 15.65 | 0 | 0 | 0 | |
| 07/01/2026 |
15.65
|
100 | 15.65 | 15.65 | 15.65 | 0 | 0 | 0 | |
| 06/01/2026 |
15.65
|
0 | 15.65 | 15.65 | 15.65 | 0 | 0 | 0 | |
| 05/01/2026 |
15.65
|
0 | 15.65 | 15.65 | 15.65 | 0 | 0 | 0 | |
| 31/12/2025 |
15.65
|
0 | 15.65 | 15.65 | 15.65 | 0 | 0 | 0 | |
| 30/12/2025 |
15.65
|
0 | 15.65 | 15.65 | 15.65 | 0 | 0 | 0 | |
| 29/12/2025 |
15.65
|
0 | 15.65 | 15.65 | 15.65 | 0 | 0 | 0 | |
| 26/12/2025 |
15.65
|
0 | 15.65 | 15.65 | 15.65 | 0 | 0 | 0 | |
| 25/12/2025 |
15.65
|
0 | 15.65 | 15.65 | 15.65 | 0 | 0 | 0 | |
| 24/12/2025 |
15.65
|
0 | 15.65 | 15.65 | 15.65 | 0 | 0 | 0 | |
| 23/12/2025 |
15.65
|
0 | 15.65 | 15.65 | 15.65 | 0 | 0 | 0 | |
| 22/12/2025 |
15.65
|
0 | 15.65 | 15.65 | 15.65 | 0 | 0 | 0 | |
| 19/12/2025 |
15.65
|
0 | 15.65 | 15.65 | 15.65 | 0 | 0 | 0 | |
| 18/12/2025 |
15.65
|
0 | 15.65 | 15.65 | 15.65 | 0 | 0 | 0 | |
| 17/12/2025 |
15.65
|
0 | 15.65 | 15.65 | 15.65 | 0 | 0 | 0 | |
| 16/12/2025 |
15.65
|
0 | 15.65 | 15.65 | 15.65 | 0 | 0 | 0 | |
| 15/12/2025 |
15.65
|
0 | 15.65 | 15.65 | 15.65 | 0 | 0 | 0 | |
| 12/12/2025 |
15.65
|
0 | 15.65 | 15.65 | 15.65 | 0 | 0 | 0 | |
| 11/12/2025 |
15.65
|
0 | 15.65 | 15.65 | 15.65 | 0 | 0 | 0 | |
| 10/12/2025 |
15.65
|
0 | 15.65 | 15.65 | 15.65 | 0 | 0 | 0 | |
| 09/12/2025 |
15.65
|
0 | 15.65 | 15.65 | 15.65 | 0 | 0 | 0 | |
| 08/12/2025 |
15.65
|
0 | 15.65 | 15.65 | 15.65 | 0 | 0 | 0 | |
| 05/12/2025 |
15.65
|
0 | 15.65 | 15.65 | 15.65 | 0 | 0 | 0 | |
| 04/12/2025 |
15.65
|
0 | 15.65 | 15.65 | 15.65 | 0 | 0 | 0 | |
| 03/12/2025 |
15.65
|
0 | 15.65 | 15.65 | 15.65 | 0 | 0 | 0 | |
| 02/12/2025 |
15.47
|
500 | 15.93 | 15.93 | 15.47 | 0 | 0 | 0 | |
| 01/12/2025 |
17.43
|
0 | 17.43 | 17.43 | 17.43 | 0 | 0 | 0 | |
| 28/11/2025 |
16.68
|
77,000 | 17.61 | 17.61 | 16.68 | 0 | 0 | 0 | |
| 27/11/2025 |
17.61
|
105,000 | 17.61 | 17.61 | 17.61 | 0 | 0 | 0 | |
| 26/11/2025 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
| 25/11/2025 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
| 24/11/2025 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
| 21/11/2025 |
17.70
|
200 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
| 20/11/2025 |
17.89
|
100 | 17.89 | 17.89 | 17.89 | 0 | 0 | 0 | |
| 19/11/2025 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |