| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
2.30 | 14.84% | 200 | 0 | 0 |
15.50
17.80
17.80
|
|
2 tháng
(2026-01-16) |
1.30 | 7.88% | 9,100 | 0 | 0 |
14.60
17.80
17.80
|
|
3 tháng
(2025-12-17) |
-0.20 | -1.11% | 11,900 | 0 | 0 |
14.60
18
17.80
|
|
6 tháng
(2025-09-18) |
-0.60 | -3.26% | 48,800 | 0 | 0 |
14.60
18.40
17.80
|
|
12 tháng
(2025-03-24) |
3.29 | 22.69% | 66,800 | -700 | -0.0 |
11.93
18.40
17.80
|
|
24 tháng
(2024-03-27) |
7.74 | 76.87% | 125,980 | -900 | -0.0 |
10.06
18.40
17.80
|
|
36 tháng
(2023-04-03) |
6.35 | 55.45% | 242,164 | -8,200 | -0.1 |
10.01
18.40
17.80
|
|
60 tháng
(2021-04-12) |
6.65 | 59.71% | 551,270 | 12,300 | 0.2 |
9.31
18.40
17.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 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 | |
| 26/08/2025 |
16.99
|
0 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 | |
| 25/08/2025 |
16.99
|
0 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 | |
| 22/08/2025 |
16.99
|
0 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 | |
| 21/08/2025 |
16.89
|
700 | 16.99 | 16.99 | 16.89 | 0 | 0 | 0 | |
| 20/08/2025 |
16.99
|
0 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 | |
| 19/08/2025 |
16.99
|
600 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 | |
| 18/08/2025 |
16.99
|
0 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 | |
| 15/08/2025 |
16.99
|
500 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 | |
| 14/08/2025 |
16.99
|
500 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 | |
| 13/08/2025 |
16.99
|
0 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 | |
| 12/08/2025 |
16.99
|
1,600 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 | |
| 11/08/2025 |
17.09
|
2,400 | 16.42 | 17.09 | 16.42 | 0 | 0 | 0 | |
| 08/08/2025 |
18.04
|
0 | 18.04 | 18.04 | 18.04 | 0 | 0 | 0 | |
| 07/08/2025 |
18.04
|
0 | 18.04 | 18.04 | 18.04 | 0 | 0 | 0 | |
| 06/08/2025 |
18.04
|
100 | 18.04 | 18.04 | 18.04 | 0 | 0 | 0 | |
| 05/08/2025 |
15.75
|
0 | 15.75 | 15.75 | 15.75 | 0 | 0 | 0 | |
| 04/08/2025 |
15.75
|
0 | 15.75 | 15.75 | 15.75 | 0 | 0 | 0 | |
| 01/08/2025 |
15.75
|
0 | 15.75 | 15.75 | 15.75 | 0 | 0 | 0 | |
| 31/07/2025 |
15.75
|
0 | 15.75 | 15.75 | 15.75 | 0 | 0 | 0 | |
| 30/07/2025 |
15.75
|
0 | 15.75 | 15.75 | 15.75 | 0 | 0 | 0 | |
| 29/07/2025 |
15.75
|
0 | 15.75 | 15.75 | 15.75 | 0 | 0 | 0 | |
| 28/07/2025 |
15.75
|
0 | 15.75 | 15.75 | 15.75 | 0 | 0 | 0 | |
| 25/07/2025 |
15.75
|
0 | 15.75 | 15.75 | 15.75 | 0 | 0 | 0 | |
| 24/07/2025 |
15.75
|
0 | 15.75 | 15.75 | 15.75 | 0 | 0 | 0 | |
| 23/07/2025 |
15.75
|
400 | 15.75 | 15.75 | 15.75 | 0 | 0 | 0 | |
| 22/07/2025 |
16.23
|
0 | 16.23 | 16.23 | 16.23 | 0 | 0 | 0 | |
| 21/07/2025 |
16.23
|
100 | 16.23 | 16.23 | 16.23 | 0 | 0 | 0 | |
| 18/07/2025 |
14.51
|
0 | 14.51 | 14.51 | 14.51 | 0 | 0 | 0 | |
| 17/07/2025 |
14.51
|
0 | 14.51 | 14.51 | 14.51 | 0 | 0 | 0 | |
| 16/07/2025 |
14.51
|
0 | 14.51 | 14.51 | 14.51 | 0 | 0 | 0 | |
| 15/07/2025 |
14.51
|
0 | 14.51 | 14.51 | 14.51 | 0 | 0 | 0 | |
| 14/07/2025 |
14.51
|
0 | 14.51 | 14.51 | 14.51 | 0 | 0 | 0 | |
| 11/07/2025 |
14.51
|
0 | 14.51 | 14.51 | 14.51 | 0 | 0 | 0 | |
| 10/07/2025 |
14.51
|
0 | 14.51 | 14.51 | 14.51 | 0 | 0 | 0 | |
| 09/07/2025 |
14.51
|
0 | 14.51 | 14.51 | 14.51 | 0 | 0 | 0 | |
| 08/07/2025 |
14.51
|
0 | 14.51 | 14.51 | 14.51 | 0 | 0 | 0 | |
| 07/07/2025 |
14.51
|
0 | 14.51 | 14.51 | 14.51 | 0 | 0 | 0 | |
| 04/07/2025 |
14.51
|
0 | 14.51 | 14.51 | 14.51 | 0 | 0 | 0 | |
| 03/07/2025 |
14.51
|
0 | 14.51 | 14.51 | 14.51 | 0 | 0 | 0 | |
| 02/07/2025 |
14.51
|
0 | 14.51 | 14.51 | 14.51 | 0 | 0 | 0 | |
| 01/07/2025 |
14.51
|
0 | 14.51 | 14.51 | 14.51 | 0 | 0 | 0 | |
| 30/06/2025 |
14.51
|
0 | 14.51 | 14.51 | 14.51 | 0 | 0 | 0 | |
| 27/06/2025 |
14.51
|
0 | 14.51 | 14.51 | 14.51 | 0 | 0 | 0 | |
| 26/06/2025 |
14.51
|
0 | 14.51 | 14.51 | 14.51 | 0 | 0 | 0 | |
| 25/06/2025 |
14.51
|
0 | 14.51 | 14.51 | 14.51 | 0 | 0 | 0 | |
| 24/06/2025 |
14.51
|
0 | 14.51 | 14.51 | 14.51 | 0 | 0 | 0 | |
| 23/06/2025 |
14.51
|
0 | 14.51 | 14.51 | 14.51 | 0 | 0 | 0 | |
| 20/06/2025 |
14.51
|
0 | 14.51 | 14.51 | 14.51 | 0 | 0 | 0 | |
| 19/06/2025 |
14.51
|
0 | 14.51 | 14.51 | 14.51 | 0 | 0 | 0 | |
| 18/06/2025 |
14.51
|
0 | 14.51 | 14.51 | 14.51 | 0 | 0 | 0 | |
| 17/06/2025 |
14.51
|
0 | 14.51 | 14.51 | 14.51 | 0 | 0 | 0 | |
| 16/06/2025 |
14.51
|
0 | 14.51 | 14.51 | 14.51 | 0 | 0 | 0 | |
| 13/06/2025 |
14.51
|
0 | 14.51 | 14.51 | 14.51 | 0 | 0 | 0 | |
| 12/06/2025 |
14.51
|
0 | 14.51 | 14.51 | 14.51 | 0 | 0 | 0 | |
| 11/06/2025 |
14.51
|
100 | 14.51 | 14.51 | 14.51 | 0 | 0 | 0 | |
| 10/06/2025 |
14.32
|
0 | 14.32 | 14.32 | 14.32 | 0 | 0 | 0 | |
| 09/06/2025 |
14.32
|
200 | 14.32 | 14.32 | 14.32 | 0 | 0 | 0 | |
| 06/06/2025 |
14.32
|
0 | 14.32 | 14.32 | 14.32 | 0 | 0 | 0 | |
| 05/06/2025 |
14.32
|
0 | 14.32 | 14.32 | 14.32 | 0 | 0 | 0 | |
| 04/06/2025 |
14.32
|
0 | 14.32 | 14.32 | 14.32 | 0 | 0 | 0 | |
| 03/06/2025 |
14.32
|
0 | 14.32 | 14.32 | 14.32 | 0 | 0 | 0 | |
| 02/06/2025 |
14.32
|
0 | 14.32 | 14.32 | 14.32 | 0 | 0 | 0 | |
| 30/05/2025 |
14.32
|
0 | 14.32 | 14.32 | 14.32 | 0 | 0 | 0 | |
| 29/05/2025 |
14.32
|
0 | 14.32 | 14.32 | 14.32 | 0 | 0 | 0 | |