| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-19) |
-0.50 | -2.86% | 1,800 | 0 | 0 |
17
17.50
17.10
|
|
2 tháng
(2026-04-20) |
2 | 13.33% | 5,700 | 0 | 0 |
15
17.50
17.10
|
|
3 tháng
(2026-03-20) |
-0.80 | -4.49% | 10,500 | 0 | 0 |
15
17.80
17.10
|
|
6 tháng
(2025-12-22) |
-1 | -5.56% | 22,000 | 0 | 0 |
14.60
18
17.10
|
|
12 tháng
(2025-06-23) |
2.49 | 17.17% | 74,000 | 0 | 0 |
14.50
18.40
17.10
|
|
24 tháng
(2024-06-28) |
5.21 | 44.23% | 113,248 | -1,100 | -0.0 |
10.52
18.40
17.10
|
|
36 tháng
(2023-07-04) |
6.82 | 67.02% | 248,933 | -8,000 | -0.1 |
10.06
18.40
17.10
|
|
60 tháng
(2021-07-14) |
4.66 | 37.77% | 549,059 | 12,300 | 0.2 |
9.42
18.40
17.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 19/01/2026 |
16.50
|
200 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 16/01/2026 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 15/01/2026 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 14/01/2026 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 13/01/2026 |
16.50
|
1,500 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 12/01/2026 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
| 09/01/2026 |
15.50
|
500 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
| 08/01/2026 |
15.50
|
400 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
| 07/01/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 06/01/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 05/01/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 31/12/2025 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 30/12/2025 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 29/12/2025 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 26/12/2025 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 25/12/2025 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 24/12/2025 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 23/12/2025 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 22/12/2025 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 19/12/2025 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 18/12/2025 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 17/12/2025 |
18
|
400 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 16/12/2025 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 15/12/2025 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 12/12/2025 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 11/12/2025 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 10/12/2025 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 09/12/2025 |
18
|
500 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 08/12/2025 |
17.50
|
1,700 | 17.20 | 17.50 | 17.20 | 0 | 0 | 0 | |
| 05/12/2025 |
16.90
|
0 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 | |
| 04/12/2025 |
16.90
|
0 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 | |
| 03/12/2025 |
16.90
|
0 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 | |
| 02/12/2025 |
16.90
|
0 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 | |
| 01/12/2025 |
16.90
|
0 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 | |
| 28/11/2025 |
16.90
|
0 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 | |
| 27/11/2025 |
16.90
|
0 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 | |
| 26/11/2025 |
16.90
|
100 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 | |
| 25/11/2025 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
| 24/11/2025 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
| 21/11/2025 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
| 20/11/2025 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
| 19/11/2025 |
15.50
|
600 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
| 18/11/2025 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
| 17/11/2025 |
15.50
|
10,600 | 18 | 18 | 15.50 | 0 | 0 | 0 | |
| 14/11/2025 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 13/11/2025 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 12/11/2025 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 11/11/2025 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 10/11/2025 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 07/11/2025 |
16.50
|
2,100 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 06/11/2025 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
| 05/11/2025 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
| 04/11/2025 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
| 03/11/2025 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
| 31/10/2025 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
| 30/10/2025 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
| 29/10/2025 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
| 28/10/2025 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
| 27/10/2025 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
| 24/10/2025 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
| 23/10/2025 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
| 22/10/2025 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
| 21/10/2025 |
17.70
|
2,200 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
| 20/10/2025 |
17.80
|
1,500 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 | |
| 17/10/2025 |
17.80
|
2,200 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 | |
| 16/10/2025 |
15.20
|
3,600 | 17.90 | 17.90 | 15.20 | 0 | 0 | 0 | |
| 15/10/2025 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
| 14/10/2025 |
17.80
|
1,500 | 16 | 17.80 | 16 | 0 | 0 | 0 | |
| 13/10/2025 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 10/10/2025 |
16.50
|
1,700 | 16.40 | 16.50 | 15.80 | 0 | 0 | 0 | |
| 09/10/2025 |
15.80
|
200 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 | |
| 08/10/2025 |
16
|
4,900 | 13.70 | 16 | 13.70 | 0 | 0 | 0 | |
| 07/10/2025 |
16.50
|
3,000 | 15.50 | 16.50 | 15.30 | 0 | 0 | 0 | |
| 06/10/2025 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 03/10/2025 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 02/10/2025 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 01/10/2025 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 30/09/2025 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 29/09/2025 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 26/09/2025 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 25/09/2025 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 24/09/2025 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 23/09/2025 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 22/09/2025 |
18
|
500 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 19/09/2025 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
| 18/09/2025 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
| 17/09/2025 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
| 16/09/2025 |
18.40
|
2,200 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
| 15/09/2025 |
16
|
100 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 12/09/2025 |
14.50
|
5,000 | 14.60 | 14.60 | 14.50 | 0 | 0 | 0 | |
| 11/09/2025 |
17
|
300 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 10/09/2025 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 09/09/2025: Cổ tức tiền mặt tỉ lệ: 8.1% | |||||||||
| 09/09/2025 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 08/09/2025 |
16.99
|
0 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 | |
| 05/09/2025 |
16.99
|
0 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 | |
| 04/09/2025 |
16.99
|
0 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 | |
| 03/09/2025 |
16.99
|
0 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 | |
| 29/08/2025 |
16.99
|
200 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 | |
| 28/08/2025 |
16.99
|
0 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 | |
| 27/08/2025 |
16.99
|
0 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 | |