| 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) |
-0.70 | -3.78% | 600 | 0 | 0 |
15.50
18.50
17.80
|
|
2 tháng
(2026-07-13) |
-3.20 | -15.24% | 2,500 | 0 | 0 |
15.50
21
17.80
|
|
3 tháng
(2026-06-15) |
-2.30 | -11.44% | 6,700 | 0 | 0 |
15.50
22.40
17.80
|
|
6 tháng
(2026-03-16) |
-8.40 | -32.06% | 69,900 | -400 | 0 |
15.50
26.20
17.80
|
|
12 tháng
(2025-09-16) |
3.56 | 25.03% | 370,800 | -200 | 0.0 |
11.68
38.30
17.80
|
|
24 tháng
(2024-09-23) |
5.06 | 39.72% | 427,472 | -100 | 0.0 |
10.88
38.30
17.80
|
|
36 tháng
(2023-09-27) |
6.95 | 64.10% | 435,774 | -100 | 0.0 |
9.34
38.30
17.80
|
|
60 tháng
(2021-10-07) |
7.09 | 66.23% | 549,959 | -100 | 0.0 |
7.38
38.30
17.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 16/04/2026 |
21
|
700 | 21 | 21 | 21 | 0 | 0 | 0 | |
| 15/04/2026 |
20.90
|
900 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 | |
| 14/04/2026 |
20.90
|
3,500 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 | |
| 13/04/2026 |
20.90
|
600 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 | |
| 10/04/2026 |
21.10
|
2,500 | 21.10 | 21.10 | 21.10 | 0 | 0 | 0 | |
| 09/04/2026 |
21.10
|
1,000 | 21.10 | 21.10 | 21.10 | 0 | 0 | 0 | |
| 08/04/2026 |
21
|
1,200 | 21.20 | 21.20 | 21 | 0 | 0 | 0 | |
| 07/04/2026 |
21.40
|
12,200 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 | |
| 06/04/2026 |
21.80
|
0 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 | |
| 03/04/2026 |
21.60
|
2,900 | 22 | 22 | 21.60 | 0 | 0 | 0 | |
| 02/04/2026 |
22.70
|
500 | 22.70 | 22.70 | 22.70 | 0 | 0 | 0 | |
| 01/04/2026 |
23
|
1,500 | 23.50 | 23.50 | 22 | 0 | 0 | 0 | |
| 31/03/2026 |
24
|
400 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 30/03/2026 |
23
|
200 | 25 | 25 | 23 | 0 | 0 | 0 | |
| 27/03/2026 |
22.80
|
400 | 23 | 23 | 22.80 | 0 | 0 | 0 | |
| 26/03/2026 |
23
|
100 | 23 | 23 | 23 | 0 | 0 | 0 | |
| 25/03/2026 |
22.50
|
400 | 23 | 23 | 22.50 | 0 | 0 | 0 | |
| 24/03/2026 |
23
|
400 | 23 | 23 | 23 | 0 | 0 | 0 | |
| 23/03/2026 |
22
|
2,100 | 22 | 22.10 | 22 | 0 | 0 | 0 | |
| 20/03/2026 |
25
|
200 | 25.20 | 25.20 | 25 | 0 | 0 | 0 | |
| 19/03/2026 |
25.30
|
17,300 | 25 | 25.30 | 25 | 0 | 0 | 0 | |
| 18/03/2026 |
26
|
600 | 24.50 | 26.20 | 24.50 | 0 | 0 | 0 | |
| 17/03/2026 |
25
|
300 | 26.30 | 26.30 | 25 | 0 | 0 | 0 | |
| 16/03/2026 |
26.20
|
2,200 | 27.40 | 27.40 | 25.20 | 0 | 0 | 0 | |
| 13/03/2026 |
26.40
|
400 | 26.70 | 26.70 | 25.70 | 0 | 0 | 0 | |
| 12/03/2026 |
25.20
|
1,400 | 26 | 26 | 25.20 | 0 | 0 | 0 | |
| 11/03/2026 |
27.60
|
1,100 | 26.50 | 27.70 | 26.50 | 0 | 0 | 0 | |
| 10/03/2026 |
26.80
|
4,900 | 26.60 | 27.70 | 26.60 | 100 | 0 | 0.0 | |
| 09/03/2026 |
26.40
|
4,300 | 27.40 | 27.40 | 25 | 100 | 0 | 0.0 | |
| 06/03/2026 |
27.40
|
4,800 | 25.30 | 27.40 | 25.30 | 0 | 0 | 0 | |
| 05/03/2026 |
28.80
|
14,900 | 28.80 | 29.10 | 28.50 | 0 | 0 | 0 | |
| 04/03/2026: Cổ tức tiền mặt tỉ lệ: 100% | |||||||||
| 04/03/2026 |
30.80
|
9,100 | 32.10 | 32.10 | 30.80 | 0 | 0 | 0 | |
| 03/03/2026 |
34.20
|
24,700 | 38.30 | 38.30 | 34.12 | 0 | 0 | 0 | |
| 02/03/2026 |
38.30
|
33,000 | 35.75 | 39.46 | 34.82 | 0 | 0 | 0 | |
| 27/02/2026 |
33.27
|
33,400 | 36.99 | 36.99 | 33.27 | 0 | 0 | 0 | |
| 26/02/2026 |
32.19
|
42,500 | 32.19 | 32.19 | 32.19 | 0 | 0 | 0 | |
| 25/02/2026 |
28.24
|
19,800 | 25.38 | 28.24 | 25.38 | 0 | 0 | 0 | |
| 24/02/2026 |
25.15
|
12,000 | 23.21 | 25.30 | 23.21 | 0 | 0 | 0 | |
| 23/02/2026 |
21.90
|
6,000 | 22.44 | 22.90 | 21.90 | 0 | 0 | 0 | |
| 13/02/2026 |
20.89
|
8,400 | 22.21 | 22.21 | 20.50 | 0 | 0 | 0 | |
| 12/02/2026 |
19.34
|
36,400 | 19.34 | 19.34 | 19.34 | 0 | 0 | 0 | |
| 11/02/2026 |
16.87
|
100 | 16.87 | 16.87 | 16.87 | 0 | 0 | 0 | |
| 10/02/2026 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
| 09/02/2026 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
| 06/02/2026 |
14.70
|
200 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
| 05/02/2026 |
14.16
|
0 | 14.16 | 14.16 | 14.16 | 0 | 0 | 0 | |
| 04/02/2026 |
14.16
|
0 | 14.16 | 14.16 | 14.16 | 0 | 0 | 0 | |
| 03/02/2026 |
14.16
|
100 | 14.16 | 14.16 | 14.16 | 0 | 0 | 0 | |
| 02/02/2026 |
14.16
|
200 | 14.16 | 14.16 | 14.16 | 0 | 0 | 0 | |
| 30/01/2026 |
13.54
|
0 | 13.54 | 13.54 | 13.54 | 0 | 0 | 0 | |
| 29/01/2026 |
13.54
|
0 | 13.54 | 13.54 | 13.54 | 0 | 0 | 0 | |
| 28/01/2026 |
13.54
|
0 | 13.54 | 13.54 | 13.54 | 0 | 0 | 0 | |
| 27/01/2026 |
13.54
|
200 | 13.54 | 13.54 | 13.54 | 0 | 0 | 0 | |
| 26/01/2026 |
14.24
|
11,200 | 14.24 | 14.24 | 14.24 | 0 | 0 | 0 | |
| 23/01/2026 |
14.24
|
0 | 14.24 | 14.24 | 14.24 | 0 | 0 | 0 | |
| 22/01/2026 |
14.24
|
100 | 14.24 | 14.24 | 14.24 | 0 | 0 | 0 | |
| 21/01/2026 |
13.54
|
200 | 13.54 | 13.54 | 13.54 | 0 | 0 | 0 | |
| 20/01/2026 |
13.15
|
0 | 13.15 | 13.15 | 13.15 | 0 | 0 | 0 | |
| 19/01/2026 |
13.15
|
200 | 13.15 | 13.15 | 13.15 | 0 | 0 | 0 | |
| 16/01/2026 |
13.15
|
0 | 13.15 | 13.15 | 13.15 | 0 | 0 | 0 | |
| 15/01/2026 |
13.15
|
0 | 13.15 | 13.15 | 13.15 | 0 | 0 | 0 | |
| 14/01/2026 |
13.15
|
0 | 13.15 | 13.15 | 13.15 | 0 | 0 | 0 | |
| 13/01/2026 |
13.15
|
400 | 13.15 | 13.15 | 13.15 | 0 | 0 | 0 | |
| 12/01/2026 |
13.15
|
100 | 13.15 | 13.15 | 13.15 | 0 | 0 | 0 | |
| 09/01/2026 |
14.55
|
0 | 14.55 | 14.55 | 14.55 | 0 | 0 | 0 | |
| 08/01/2026 |
14.55
|
0 | 14.55 | 14.55 | 14.55 | 0 | 0 | 0 | |
| 07/01/2026 |
14.55
|
0 | 14.55 | 14.55 | 14.55 | 0 | 0 | 0 | |
| 06/01/2026 |
14.55
|
0 | 14.55 | 14.55 | 14.55 | 0 | 0 | 0 | |
| 05/01/2026 |
14.55
|
0 | 14.55 | 14.55 | 14.55 | 0 | 0 | 0 | |
| 31/12/2025 |
14.55
|
0 | 14.55 | 14.55 | 14.55 | 0 | 0 | 0 | |
| 30/12/2025 |
14.55
|
100 | 14.55 | 14.55 | 14.55 | 0 | 0 | 0 | |
| 29/12/2025 |
14.55
|
0 | 14.55 | 14.55 | 14.55 | 0 | 0 | 0 | |
| 26/12/2025 |
14.55
|
0 | 14.55 | 14.55 | 14.55 | 0 | 0 | 0 | |
| 25/12/2025 |
14.55
|
0 | 14.55 | 14.55 | 14.55 | 0 | 0 | 0 | |
| 24/12/2025 |
14.55
|
0 | 14.55 | 14.55 | 14.55 | 0 | 0 | 0 | |
| 23/12/2025 |
14.55
|
0 | 14.55 | 14.55 | 14.55 | 0 | 0 | 0 | |
| 22/12/2025 |
14.55
|
0 | 14.55 | 14.55 | 14.55 | 0 | 0 | 0 | |
| 19/12/2025 |
14.55
|
0 | 14.55 | 14.55 | 14.55 | 0 | 0 | 0 | |
| 18/12/2025 |
14.55
|
100 | 14.55 | 14.55 | 14.55 | 0 | 0 | 0 | |
| 17/12/2025 |
14.55
|
0 | 14.55 | 14.55 | 14.55 | 0 | 0 | 0 | |
| 16/12/2025 |
14.55
|
0 | 14.55 | 14.55 | 14.55 | 0 | 0 | 0 | |
| 15/12/2025 |
14.55
|
0 | 14.55 | 14.55 | 14.55 | 0 | 0 | 0 | |
| 12/12/2025 |
14.55
|
100 | 14.55 | 14.55 | 14.55 | 0 | 0 | 0 | |
| 11/12/2025 |
14.62
|
0 | 14.62 | 14.62 | 14.62 | 0 | 0 | 0 | |
| 10/12/2025 |
14.62
|
400 | 14.62 | 14.62 | 14.62 | 0 | 0 | 0 | |
| 09/12/2025 |
14.62
|
0 | 14.62 | 14.62 | 14.62 | 0 | 0 | 0 | |
| 08/12/2025 |
14.62
|
0 | 14.62 | 14.62 | 14.62 | 0 | 0 | 0 | |
| 05/12/2025 |
14.62
|
0 | 14.62 | 14.62 | 14.62 | 0 | 0 | 0 | |
| 04/12/2025 |
14.62
|
0 | 14.62 | 14.62 | 14.62 | 0 | 0 | 0 | |
| 03/12/2025 |
14.62
|
0 | 14.62 | 14.62 | 14.62 | 0 | 0 | 0 | |
| 02/12/2025 |
14.62
|
0 | 14.62 | 14.62 | 14.62 | 0 | 0 | 0 | |
| 01/12/2025 |
14.62
|
0 | 14.62 | 14.62 | 14.62 | 0 | 0 | 0 | |
| 28/11/2025 |
14.62
|
0 | 14.62 | 14.62 | 14.62 | 0 | 0 | 0 | |
| 27/11/2025 |
14.62
|
0 | 14.62 | 14.62 | 14.62 | 0 | 0 | 0 | |
| 26/11/2025 |
14.62
|
0 | 14.62 | 14.62 | 14.62 | 0 | 0 | 0 | |
| 25/11/2025 |
14.62
|
0 | 14.62 | 14.62 | 14.62 | 0 | 0 | 0 | |
| 24/11/2025 |
14.62
|
100 | 14.62 | 14.62 | 14.62 | 0 | 0 | 0 | |
| 21/11/2025 |
12.84
|
0 | 12.84 | 12.84 | 12.84 | 0 | 0 | 0 | |
| 20/11/2025 |
12.84
|
0 | 12.84 | 12.84 | 12.84 | 0 | 0 | 0 | |
| 19/11/2025 |
12.84
|
0 | 12.84 | 12.84 | 12.84 | 0 | 0 | 0 | |