| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-01) |
-1 | -5.56% | 1,800 | 0 | 0 |
17
20
17
|
|
2 tháng
(2026-06-01) |
-0.90 | -5.03% | 2,200 | 0 | 0 |
17
21
17
|
|
3 tháng
(2026-05-04) |
-0.50 | -2.86% | 47,900 | 0 | 0 |
17
21.90
17
|
|
6 tháng
(2026-02-02) |
-2 | -10.53% | 72,200 | 0 | 0 |
16
21.90
17
|
|
12 tháng
(2025-08-05) |
0.49 | 2.96% | 245,900 | 0 | 0 |
15.10
21.90
17
|
|
24 tháng
(2024-08-12) |
-2.80 | -14.15% | 379,706 | 0 | 0 |
14.21
21.90
17
|
|
36 tháng
(2023-08-16) |
-3.21 | -15.89% | 538,469 | 200 | 0.0 |
14.21
21.90
17
|
|
60 tháng
(2021-08-26) |
-6.52 | -27.71% | 3,225,866 | -44,000 | 1.3 |
14.21
32.29
17
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 10/03/2026 |
16
|
2,100 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 09/03/2026 |
16
|
2,900 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 06/03/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 05/03/2026 |
18
|
100 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 04/03/2026 |
17.10
|
3,200 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 03/03/2026 |
17.20
|
1,000 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 02/03/2026 |
17.40
|
2,300 | 17.10 | 17.40 | 17.10 | 0 | 0 | 0 | |
| 27/02/2026 |
18.90
|
0 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 | |
| 26/02/2026 |
18.90
|
400 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 | |
| 25/02/2026 |
17.30
|
300 | 19 | 19 | 17.30 | 0 | 0 | 0 | |
| 24/02/2026 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 23/02/2026 |
17.10
|
700 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 13/02/2026 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 12/02/2026 |
17
|
300 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 11/02/2026 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
| 10/02/2026 |
16.80
|
900 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
| 09/02/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 06/02/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 05/02/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 04/02/2026 |
18
|
200 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 03/02/2026 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 02/02/2026 |
19
|
100 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 30/01/2026 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 29/01/2026 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 28/01/2026 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 27/01/2026 |
19
|
200 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 26/01/2026 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 | |
| 23/01/2026 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 | |
| 22/01/2026 |
21
|
100 | 21 | 21 | 21 | 0 | 0 | 0 | |
| 21/01/2026 |
19.80
|
300 | 20 | 20 | 19.80 | 0 | 0 | 0 | |
| 20/01/2026 |
20.30
|
0 | 20.30 | 20.30 | 20.30 | 0 | 0 | 0 | |
| 19/01/2026 |
20.30
|
100 | 20.30 | 20.30 | 20.30 | 0 | 0 | 0 | |
| 16/01/2026 |
19.70
|
16,400 | 17.50 | 19.70 | 17.40 | 0 | 0 | 0 | |
| 15/01/2026 |
20.40
|
100 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 | |
| 14/01/2026 |
21
|
600 | 19.40 | 21 | 19.40 | 0 | 0 | 0 | |
| 13/01/2026 |
19.40
|
100 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 | |
| 12/01/2026 |
19.10
|
2,400 | 18.40 | 19.10 | 18.40 | 0 | 0 | 0 | |
| 09/01/2026 |
18.60
|
10,800 | 16.90 | 18.70 | 16.90 | 0 | 0 | 0 | |
| 08/01/2026 |
16.20
|
13,000 | 16.20 | 16.50 | 16.20 | 0 | 0 | 0 | |
| 07/01/2026 |
16.20
|
2,000 | 16.10 | 16.20 | 16.10 | 0 | 0 | 0 | |
| 06/01/2026 |
16.10
|
3,000 | 16 | 16.10 | 16 | 0 | 0 | 0 | |
| 05/01/2026 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
| 31/12/2025 |
16
|
3,200 | 16 | 16.50 | 16 | 0 | 0 | 0 | |
| 30/12/2025 |
16
|
3,000 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 29/12/2025 |
15.10
|
1,700 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 | |
| 26/12/2025 |
16.40
|
0 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 | |
| 25/12/2025 |
16.40
|
0 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 | |
| 24/12/2025 |
16.40
|
0 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 | |
| 23/12/2025 |
16.40
|
200 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 | |
| 22/12/2025 |
15.50
|
100 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
| 19/12/2025 |
15.50
|
5,000 | 15 | 15.50 | 15 | 0 | 0 | 0 | |
| 18/12/2025 |
16.90
|
0 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 | |
| 17/12/2025 |
16.90
|
0 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 | |
| 16/12/2025 |
16.90
|
0 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 | |
| 15/12/2025 |
16.90
|
100 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 | |
| 12/12/2025 |
16
|
16,700 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 11/12/2025 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 | |
| 10/12/2025 |
16.30
|
300 | 16.40 | 16.40 | 16.30 | 0 | 0 | 0 | |
| 09/12/2025 |
16.40
|
200 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 | |
| 08/12/2025 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 05/12/2025 |
16.50
|
1,600 | 17 | 17 | 16.50 | 0 | 0 | 0 | |
| 04/12/2025 |
17.50
|
200 | 18.90 | 18.90 | 17.50 | 0 | 0 | 0 | |
| 03/12/2025 |
16.50
|
100 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 02/12/2025 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 01/12/2025 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 28/11/2025 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 27/11/2025 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 26/11/2025 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 25/11/2025 |
17
|
600 | 17.40 | 17.40 | 17 | 0 | 0 | 0 | |
| 24/11/2025 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
| 21/11/2025 |
16.80
|
1,200 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
| 20/11/2025 |
17.10
|
1,200 | 16.80 | 17.10 | 16.80 | 0 | 0 | 0 | |
| 19/11/2025 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 18/11/2025 |
17.20
|
100 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 17/11/2025 |
17.20
|
300 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 14/11/2025: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
| 14/11/2025 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
| 13/11/2025 |
16.80
|
400 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
| 12/11/2025 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
| 11/11/2025 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
| 10/11/2025 |
16.80
|
200 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
| 07/11/2025 |
16.80
|
1,000 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
| 06/11/2025 |
16.80
|
100 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
| 05/11/2025 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
| 04/11/2025 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
| 03/11/2025 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
| 31/10/2025 |
16.80
|
700 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
| 30/10/2025 |
16.90
|
1,200 | 16.80 | 16.90 | 16.42 | 0 | 0 | 0 | |
| 29/10/2025 |
16.80
|
2,600 | 16.32 | 16.80 | 16.32 | 0 | 0 | 0 | |
| 28/10/2025 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
| 27/10/2025 |
16.80
|
3,100 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
| 24/10/2025 |
16.51
|
1,200 | 16.42 | 16.51 | 16.42 | 0 | 0 | 0 | |
| 23/10/2025 |
16.90
|
0 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 | |
| 22/10/2025 |
16.90
|
0 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 | |
| 21/10/2025 |
16.99
|
2,800 | 16.80 | 16.99 | 16.80 | 0 | 0 | 0 | |
| 20/10/2025 |
16.90
|
3,000 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 | |
| 17/10/2025 |
16.80
|
3,000 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
| 16/10/2025 |
16.80
|
700 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
| 15/10/2025 |
16.80
|
300 | 16.70 | 16.80 | 16.70 | 0 | 0 | 0 | |
| 14/10/2025 |
16.61
|
700 | 16.70 | 16.70 | 16.61 | 0 | 0 | 0 | |
| 13/10/2025 |
16.80
|
1,200 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |