| 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) |
0.10 | 0.51% | 59,900 | -2,000 | 0 |
19
20
19
|
|
2 tháng
(2026-07-13) |
-0.95 | -4.62% | 149,800 | -8,100 | 0 |
19
20.55
19
|
|
3 tháng
(2026-06-15) |
2.20 | 12.64% | 702,600 | -102,700 | 0 |
17.20
25.40
19
|
|
6 tháng
(2026-03-16) |
1.82 | 10.21% | 907,100 | -107,700 | -0.1 |
16.50
25.40
19
|
|
12 tháng
(2025-09-16) |
1.77 | 9.92% | 1,344,800 | -114,000 | -0.3 |
16.50
25.40
19
|
|
24 tháng
(2024-09-23) |
4.96 | 33.86% | 3,953,200 | -54,992 | 0.4 |
14.25
25.40
19
|
|
36 tháng
(2023-09-27) |
8.96 | 84.25% | 6,237,400 | -19,567 | 1.2 |
9.26
25.40
19
|
|
60 tháng
(2021-10-07) |
8.08 | 70.17% | 7,364,600 | -43,466 | -5.4 |
7.76
25.40
19
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 16/04/2026 |
16.90
|
24,900 | 16.95 | 16.95 | 16.85 | 0 | 600 | 0 | |
| 15/04/2026 |
16.85
|
700 | 16.85 | 16.85 | 16.85 | 0 | 0 | 0 | |
| 14/04/2026 |
16.85
|
5,900 | 16.90 | 16.95 | 16.80 | 1,700 | 1,100 | 0 | |
| 13/04/2026 |
16.80
|
700 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
| 10/04/2026 |
16.80
|
4,800 | 16.70 | 16.95 | 16.55 | 0 | 300 | 0 | |
| 09/04/2026 |
16.70
|
2,000 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 | |
| 08/04/2026 |
16.90
|
6,300 | 16.80 | 16.90 | 16.80 | 0 | 0 | 0 | |
| 07/04/2026 |
17
|
100 | 17 | 17 | 17 | 0 | 100 | -0.0 | |
| 06/04/2026 |
17.10
|
1,500 | 17 | 17.10 | 16.70 | 0 | 0 | 0 | |
| 03/04/2026 |
17
|
3,200 | 16.70 | 17 | 16.50 | 0 | 5,100 | -0.1 | |
| 02/04/2026 |
16.80
|
400 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
| 01/04/2026 |
17.40
|
1,300 | 16.90 | 17.40 | 16.80 | 0 | 0 | 0 | |
| 31/03/2026 |
16.90
|
2,200 | 16.90 | 17 | 16.90 | 0 | 900 | -0.0 | |
| 30/03/2026 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 | |
| 27/03/2026 |
17.30
|
300 | 16.90 | 17.30 | 16.90 | 0 | 0 | 0 | |
| 26/03/2026 |
16.95
|
8,300 | 16.65 | 16.95 | 16.15 | 0 | 0 | 0 | |
| 25/03/2026 |
17.05
|
1,100 | 17.05 | 17.05 | 17 | 0 | 1,400 | -0.0 | |
| 24/03/2026 |
17.05
|
2,800 | 17.70 | 17.80 | 17 | 100 | 0 | 0.0 | |
| 23/03/2026 |
17.70
|
500 | 17 | 17.70 | 16.70 | 100 | 0 | 0.0 | |
| 20/03/2026 |
17.85
|
200 | 17 | 17.85 | 17 | 0 | 0 | 0 | |
| 19/03/2026 |
17.90
|
2,000 | 18 | 18 | 16.85 | 0 | 0 | 0 | |
| 18/03/2026: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 18/03/2026 |
18.10
|
5,300 | 18.20 | 18.20 | 17.50 | 500 | 100 | 0.0 | |
| 17/03/2026 |
18.20
|
15,500 | 17.78 | 18.43 | 17.55 | 0 | 0 | 0 | |
| 16/03/2026 |
17.78
|
8,300 | 17.92 | 17.92 | 17.18 | 0 | 200 | -0.0 | |
| 13/03/2026 |
18.20
|
2,000 | 18.15 | 18.20 | 18.02 | 0 | 200 | -0.0 | |
| 12/03/2026 |
18.25
|
100 | 18.25 | 18.25 | 18.25 | 0 | 100 | -0.0 | |
| 11/03/2026 |
18.25
|
1,300 | 18.38 | 18.38 | 17.55 | 100 | 0 | 0.0 | |
| 10/03/2026 |
18.25
|
3,000 | 16.81 | 18.25 | 16.81 | 3,400 | 0 | 0.1 | |
| 09/03/2026 |
17.74
|
15,400 | 17.09 | 17.74 | 16.72 | 3,400 | 0 | 0.1 | |
| 06/03/2026 |
17.97
|
4,700 | 18.02 | 18.02 | 17.55 | 0 | 0 | 0 | |
| 05/03/2026 |
18.02
|
600 | 18.02 | 18.02 | 18.02 | 0 | 300 | -0.0 | |
| 04/03/2026 |
18.02
|
9,500 | 18.15 | 18.15 | 17.69 | 0 | 5,100 | -0.1 | |
| 03/03/2026 |
18.15
|
5,500 | 18.43 | 18.43 | 17.55 | 0 | 100 | -0.0 | |
| 02/03/2026 |
18.48
|
8,600 | 18.48 | 18.48 | 18.11 | 0 | 0 | 0 | |
| 27/02/2026 |
18.48
|
7,200 | 18.52 | 18.52 | 18.02 | 0 | 0 | 0 | |
| 26/02/2026 |
18.48
|
25,300 | 18.48 | 19.12 | 18.34 | 400 | 0 | 0.0 | |
| 25/02/2026 |
18.38
|
5,500 | 18.02 | 18.43 | 18.02 | 0 | 100 | -0.0 | |
| 24/02/2026 |
18.20
|
12,000 | 17.55 | 18.20 | 17.55 | 0 | 0 | 0 | |
| 23/02/2026 |
18.29
|
1,700 | 17.55 | 18.29 | 17.55 | 0 | 0 | 0 | |
| 13/02/2026 |
18.38
|
2,300 | 18.62 | 18.71 | 17.37 | 0 | 0 | 0 | |
| 12/02/2026 |
18.34
|
1,900 | 17.55 | 18.48 | 17.55 | 0 | 0 | 0 | |
| 11/02/2026 |
17.37
|
2,400 | 17.37 | 17.37 | 17.14 | 0 | 0 | 0 | |
| 10/02/2026 |
17.37
|
1,900 | 17.32 | 17.46 | 17.18 | 0 | 0 | 0 | |
| 09/02/2026 |
17.05
|
900 | 17.05 | 17.05 | 17.05 | 0 | 0 | 0 | |
| 06/02/2026 |
17.00
|
4,300 | 17.00 | 17.09 | 17.00 | 0 | 0 | 0 | |
| 05/02/2026 |
17.41
|
2,700 | 17.00 | 17.41 | 16.86 | 0 | 0 | 0 | |
| 04/02/2026 |
16.91
|
7,700 | 17.28 | 17.55 | 16.86 | 0 | 0 | 0 | |
| 03/02/2026 |
17.32
|
3,300 | 17.05 | 17.32 | 17.05 | 0 | 0 | 0 | |
| 02/02/2026 |
17.05
|
2,100 | 16.81 | 17.05 | 16.81 | 0 | 0 | 0 | |
| 30/01/2026 |
16.95
|
4,800 | 16.86 | 16.95 | 16.77 | 0 | 0 | 0 | |
| 29/01/2026 |
16.81
|
4,500 | 16.86 | 16.86 | 16.81 | 0 | 0 | 0 | |
| 28/01/2026 |
16.86
|
7,700 | 16.72 | 16.86 | 15.98 | 0 | 0 | 0 | |
| 27/01/2026 |
16.81
|
2,000 | 17.05 | 17.05 | 16.81 | 0 | 0 | 0 | |
| 26/01/2026 |
17.05
|
9,400 | 16.77 | 17.05 | 16.63 | 0 | 0 | 0 | |
| 23/01/2026 |
17.09
|
6,100 | 17.09 | 17.09 | 16.81 | 0 | 0 | 0 | |
| 22/01/2026 |
17.14
|
9,800 | 16.86 | 17.14 | 16.63 | 0 | 0 | 0 | |
| 21/01/2026 |
16.86
|
4,000 | 16.77 | 16.86 | 16.77 | 0 | 0 | 0 | |
| 20/01/2026 |
16.77
|
4,400 | 17.14 | 17.14 | 16.77 | 0 | 0 | 0 | |
| 19/01/2026 |
17.14
|
1,000 | 17.28 | 17.28 | 17.14 | 0 | 0 | 0 | |
| 16/01/2026 |
17.28
|
4,000 | 17.28 | 17.28 | 17.23 | 0 | 0 | 0 | |
| 15/01/2026 |
17.28
|
7,000 | 17.09 | 17.28 | 17.00 | 0 | 0 | 0 | |
| 14/01/2026 |
17.09
|
700 | 17.18 | 17.18 | 17.09 | 0 | 0 | 0 | |
| 13/01/2026 |
17.09
|
1,500 | 16.86 | 17.09 | 16.86 | 0 | 0 | 0 | |
| 12/01/2026 |
16.86
|
3,700 | 16.86 | 17.09 | 16.86 | 100 | 0 | 0.0 | |
| 09/01/2026 |
16.81
|
1,500 | 16.68 | 17.05 | 16.63 | 0 | 0 | 0 | |
| 08/01/2026 |
16.72
|
12,200 | 17.09 | 17.09 | 16.63 | 0 | 0 | 0 | |
| 07/01/2026 |
17.28
|
600 | 17.09 | 17.28 | 17.09 | 0 | 0 | 0 | |
| 06/01/2026 |
17.41
|
100 | 17.41 | 17.41 | 17.41 | 0 | 0 | 0 | |
| 05/01/2026 |
16.72
|
12,100 | 16.86 | 17.37 | 16.63 | 0 | 0 | 0 | |
| 31/12/2025 |
17.55
|
0 | 17.55 | 17.55 | 17.55 | 0 | 0 | 0 | |
| 30/12/2025 |
17.55
|
2,500 | 17.37 | 17.55 | 16.91 | 0 | 0 | 0 | |
| 29/12/2025 |
17.55
|
700 | 17.37 | 17.55 | 17.37 | 0 | 0 | 0 | |
| 26/12/2025 |
17.83
|
0 | 17.83 | 17.83 | 17.83 | 0 | 0 | 0 | |
| 25/12/2025 |
17.83
|
100 | 17.83 | 17.83 | 17.83 | 0 | 0 | 0 | |
| 24/12/2025 |
17.78
|
600 | 17.37 | 17.78 | 17.37 | 0 | 0 | 0 | |
| 23/12/2025 |
17.69
|
300 | 17.83 | 17.83 | 17.18 | 0 | 0 | 0 | |
| 22/12/2025 |
17.55
|
1,300 | 17.55 | 17.55 | 17.18 | 0 | 0 | 0 | |
| 19/12/2025 |
17.55
|
1,900 | 17.46 | 17.55 | 17.46 | 0 | 0 | 0 | |
| 18/12/2025 |
17.55
|
3,000 | 17.37 | 17.55 | 16.95 | 0 | 0 | 0 | |
| 17/12/2025 |
17.83
|
0 | 17.83 | 17.83 | 17.83 | 0 | 0 | 0 | |
| 16/12/2025 |
17.83
|
100 | 17.83 | 17.83 | 17.83 | 0 | 0 | 0 | |
| 15/12/2025 |
17.55
|
700 | 17.09 | 17.55 | 17.09 | 0 | 500 | -0.0 | |
| 12/12/2025 |
17.55
|
2,900 | 17.37 | 17.55 | 17.32 | 0 | 1,600 | -0.0 | |
| 11/12/2025 |
17.55
|
400 | 17.37 | 17.55 | 17.37 | 0 | 0 | 0 | |
| 10/12/2025 |
17.55
|
200 | 17.55 | 17.55 | 17.55 | 0 | 0 | 0 | |
| 09/12/2025 |
17.55
|
1,400 | 17.28 | 17.55 | 17.28 | 0 | 0 | 0 | |
| 08/12/2025 |
17.55
|
3,100 | 17.55 | 17.55 | 17.55 | 0 | 0 | 0 | |
| 05/12/2025 |
17.55
|
2,100 | 17.65 | 17.65 | 17.55 | 0 | 0 | 0 | |
| 04/12/2025 |
17.65
|
5,400 | 17.69 | 17.69 | 17.65 | 0 | 0 | 0 | |
| 03/12/2025 |
17.65
|
2,000 | 17.55 | 17.65 | 17.55 | 0 | 0 | 0 | |
| 02/12/2025 |
17.60
|
100 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 | |
| 01/12/2025 |
17.55
|
0 | 17.55 | 17.55 | 17.55 | 0 | 0 | 0 | |
| 28/11/2025 |
17.55
|
100 | 17.55 | 17.55 | 17.55 | 0 | 0 | 0 | |
| 27/11/2025 |
17.46
|
1,000 | 17.46 | 17.46 | 17.46 | 0 | 0 | 0 | |
| 26/11/2025 |
17.55
|
1,100 | 17.65 | 17.65 | 17.32 | 0 | 0 | 0 | |
| 25/11/2025 |
17.55
|
1,200 | 17.69 | 17.69 | 17.55 | 0 | 0 | 0 | |
| 24/11/2025 |
17.65
|
300 | 17.32 | 17.65 | 17.32 | 0 | 0 | 0 | |
| 21/11/2025 |
17.78
|
0 | 17.78 | 17.78 | 17.78 | 0 | 0 | 0 | |
| 20/11/2025 |
17.78
|
0 | 17.78 | 17.78 | 17.78 | 0 | 0 | 0 | |
| 19/11/2025 |
17.78
|
800 | 17.09 | 17.78 | 17.09 | 0 | 0 | 0 | |