| 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) |
0.69 | 4.98% | 13,200 | 0 | 0 |
13.81
15
14.30
|
|
2 tháng
(2026-06-01) |
-0.85 | -5.52% | 18,700 | 0 | 0 |
13.52
15.35
14.30
|
|
3 tháng
(2026-05-04) |
0.11 | 0.78% | 22,100 | 0 | 0 |
13.52
15.35
14.30
|
|
6 tháng
(2026-02-02) |
-2.38 | -14.11% | 46,400 | 2,100 | 0.0 |
13.52
16.88
14.30
|
|
12 tháng
(2025-08-05) |
-1.90 | -11.60% | 90,300 | 3,300 | 0.0 |
13.52
18.64
14.30
|
|
24 tháng
(2024-08-12) |
0.04 | 0.28% | 309,316 | -2,300 | 0.2 |
13.35
18.64
14.30
|
|
36 tháng
(2023-08-16) |
3.33 | 29.76% | 489,221 | 10,600 | 0.4 |
9.91
18.64
14.30
|
|
60 tháng
(2021-08-26) |
5.12 | 54.61% | 848,372 | 89,100 | 1.6 |
8.68
18.64
14.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 10/03/2026 |
16.21
|
100 | 16.21 | 16.21 | 16.21 | 0 | 0 | 0 | |
| 09/03/2026 |
16.02
|
900 | 16.31 | 16.31 | 16.02 | 0 | 0 | 0 | |
| 06/03/2026 |
16.31
|
0 | 16.31 | 16.31 | 16.31 | 0 | 0 | 0 | |
| 05/03/2026 |
16.31
|
600 | 16.31 | 16.31 | 16.31 | 0 | 0 | 0 | |
| 04/03/2026 |
16.31
|
400 | 16.31 | 16.31 | 16.31 | 0 | 0 | 0 | |
| 03/03/2026 |
16.59
|
1,900 | 16.59 | 16.59 | 16.31 | 0 | 0 | 0 | |
| 02/03/2026 |
16.59
|
0 | 16.59 | 16.59 | 16.59 | 0 | 0 | 0 | |
| 27/02/2026 |
16.31
|
400 | 16.79 | 16.79 | 16.31 | 0 | 0 | 0 | |
| 26/02/2026 |
16.79
|
300 | 16.79 | 16.79 | 16.79 | 0 | 0 | 0 | |
| 25/02/2026 |
16.79
|
300 | 16.79 | 16.79 | 16.79 | 0 | 0 | 0 | |
| 24/02/2026 |
16.31
|
500 | 16.31 | 16.31 | 16.31 | 0 | 0 | 0 | |
| 23/02/2026 |
16.79
|
400 | 16.79 | 16.79 | 16.79 | 0 | 0 | 0 | |
| 13/02/2026 |
16.79
|
300 | 16.79 | 16.79 | 16.79 | 0 | 0 | 0 | |
| 12/02/2026 |
16.79
|
300 | 16.79 | 16.79 | 16.79 | 0 | 0 | 0 | |
| 11/02/2026 |
16.79
|
400 | 16.79 | 16.79 | 16.79 | 0 | 0 | 0 | |
| 10/02/2026 |
16.79
|
300 | 16.79 | 16.79 | 16.79 | 0 | 0 | 0 | |
| 09/02/2026 |
16.79
|
300 | 16.79 | 16.79 | 16.79 | 0 | 0 | 0 | |
| 06/02/2026 |
16.79
|
200 | 16.79 | 16.79 | 16.79 | 0 | 0 | 0 | |
| 05/02/2026 |
16.79
|
200 | 16.79 | 16.79 | 16.79 | 0 | 0 | 0 | |
| 04/02/2026 |
16.79
|
200 | 16.79 | 16.79 | 16.79 | 0 | 0 | 0 | |
| 03/02/2026 |
16.79
|
1,200 | 16.88 | 16.88 | 16.79 | 0 | 0 | 0 | |
| 02/02/2026 |
16.88
|
300 | 16.88 | 16.88 | 16.88 | 0 | 0 | 0 | |
| 30/01/2026 |
16.88
|
100 | 16.88 | 16.88 | 16.88 | 0 | 0 | 0 | |
| 29/01/2026 |
16.88
|
300 | 16.88 | 16.88 | 16.88 | 0 | 0 | 0 | |
| 28/01/2026 |
16.88
|
400 | 16.88 | 16.88 | 16.79 | 0 | 0 | 0 | |
| 27/01/2026 |
16.88
|
200 | 16.88 | 16.88 | 16.88 | 0 | 0 | 0 | |
| 26/01/2026 |
16.88
|
400 | 16.88 | 16.88 | 16.88 | 100 | 0 | 0.0 | |
| 23/01/2026 |
16.88
|
500 | 16.88 | 16.88 | 16.88 | 0 | 0 | 0 | |
| 22/01/2026 |
16.88
|
1,500 | 16.88 | 16.88 | 16.88 | 0 | 0 | 0 | |
| 21/01/2026: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 21/01/2026 |
16.88
|
100 | 16.88 | 16.88 | 16.88 | 0 | 0 | 0 | |
| 20/01/2026 |
16.40
|
800 | 17.33 | 17.33 | 16.31 | 0 | 0 | 0 | |
| 19/01/2026 |
17.71
|
400 | 17.24 | 17.71 | 17.24 | 0 | 0 | 0 | |
| 16/01/2026 |
17.24
|
800 | 17.24 | 17.24 | 17.15 | 0 | 0 | 0 | |
| 15/01/2026 |
17.24
|
400 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
| 14/01/2026 |
17.24
|
300 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
| 13/01/2026 |
17.24
|
300 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
| 12/01/2026 |
17.24
|
500 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
| 09/01/2026 |
17.24
|
300 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
| 08/01/2026 |
17.24
|
300 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
| 07/01/2026 |
17.24
|
400 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
| 06/01/2026 |
17.24
|
400 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
| 05/01/2026 |
17.24
|
300 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
| 31/12/2025 |
17.24
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
| 30/12/2025 |
17.24
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
| 29/12/2025 |
17.24
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
| 26/12/2025 |
17.24
|
1,000 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
| 25/12/2025 |
18.55
|
0 | 18.55 | 18.55 | 18.55 | 0 | 0 | 0 | |
| 24/12/2025 |
18.55
|
0 | 18.55 | 18.55 | 18.55 | 0 | 0 | 0 | |
| 23/12/2025 |
18.55
|
0 | 18.55 | 18.55 | 18.55 | 0 | 0 | 0 | |
| 22/12/2025 |
18.55
|
0 | 18.55 | 18.55 | 18.55 | 0 | 0 | 0 | |
| 19/12/2025 |
18.55
|
0 | 18.55 | 18.55 | 18.55 | 0 | 0 | 0 | |
| 18/12/2025 |
18.64
|
4,700 | 18.55 | 18.64 | 18.55 | 0 | 0 | 0 | |
| 17/12/2025 |
16.31
|
0 | 16.31 | 16.31 | 16.31 | 0 | 0 | 0 | |
| 16/12/2025 |
16.31
|
0 | 16.31 | 16.31 | 16.31 | 0 | 0 | 0 | |
| 15/12/2025 |
16.31
|
100 | 16.31 | 16.31 | 16.31 | 0 | 0 | 0 | |
| 12/12/2025 |
16.31
|
0 | 16.31 | 16.31 | 16.31 | 0 | 0 | 0 | |
| 11/12/2025 |
16.31
|
0 | 16.31 | 16.31 | 16.31 | 0 | 0 | 0 | |
| 10/12/2025 |
16.31
|
0 | 16.31 | 16.31 | 16.31 | 0 | 0 | 0 | |
| 09/12/2025 |
16.31
|
3,400 | 16.31 | 16.31 | 16.31 | 0 | 0 | 0 | |
| 08/12/2025 |
16.31
|
300 | 16.31 | 16.31 | 16.31 | 0 | 0 | 0 | |
| 05/12/2025 |
16.77
|
0 | 16.77 | 16.77 | 16.77 | 0 | 0 | 0 | |
| 04/12/2025 |
16.77
|
0 | 16.77 | 16.77 | 16.77 | 0 | 0 | 0 | |
| 03/12/2025 |
16.77
|
0 | 16.77 | 16.77 | 16.77 | 0 | 0 | 0 | |
| 02/12/2025 |
16.77
|
0 | 16.77 | 16.77 | 16.77 | 0 | 0 | 0 | |
| 01/12/2025 |
16.77
|
0 | 16.77 | 16.77 | 16.77 | 0 | 0 | 0 | |
| 28/11/2025 |
16.77
|
100 | 16.77 | 16.77 | 16.77 | 0 | 0 | 0 | |
| 27/11/2025 |
18.55
|
0 | 18.55 | 18.55 | 18.55 | 0 | 0 | 0 | |
| 26/11/2025 |
18.55
|
0 | 18.55 | 18.55 | 18.55 | 0 | 0 | 0 | |
| 25/11/2025 |
18.55
|
0 | 18.55 | 18.55 | 18.55 | 0 | 0 | 0 | |
| 24/11/2025 |
18.55
|
100 | 18.55 | 18.55 | 18.55 | 100 | 0 | 0.0 | |
| 21/11/2025 |
17.24
|
100 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
| 20/11/2025 |
17.99
|
0 | 17.99 | 17.99 | 17.99 | 0 | 0 | 0 | |
| 19/11/2025 |
17.99
|
0 | 17.99 | 17.99 | 17.99 | 0 | 0 | 0 | |
| 18/11/2025 |
18.36
|
200 | 17.61 | 18.36 | 17.61 | 0 | 0 | 0 | |
| 17/11/2025 |
16.03
|
0 | 16.03 | 16.03 | 16.03 | 0 | 0 | 0 | |
| 14/11/2025 |
16.03
|
0 | 16.03 | 16.03 | 16.03 | 0 | 0 | 0 | |
| 13/11/2025 |
16.03
|
1,700 | 16.03 | 16.03 | 16.03 | 0 | 0 | 0 | |
| 12/11/2025 |
16.77
|
300 | 16.77 | 16.77 | 16.77 | 0 | 0 | 0 | |
| 11/11/2025 |
16.96
|
0 | 16.96 | 16.96 | 16.96 | 0 | 0 | 0 | |
| 10/11/2025 |
16.96
|
0 | 16.96 | 16.96 | 16.96 | 0 | 0 | 0 | |
| 07/11/2025 |
16.96
|
0 | 16.96 | 16.96 | 16.96 | 0 | 0 | 0 | |
| 06/11/2025 |
16.96
|
0 | 16.96 | 16.96 | 16.96 | 0 | 0 | 0 | |
| 05/11/2025 |
16.96
|
100 | 16.96 | 16.96 | 16.96 | 0 | 0 | 0 | |
| 04/11/2025 |
16.96
|
0 | 16.96 | 16.96 | 16.96 | 0 | 0 | 0 | |
| 03/11/2025 |
16.96
|
200 | 16.96 | 16.96 | 16.96 | 0 | 0 | 0 | |
| 31/10/2025 |
16.96
|
0 | 16.96 | 16.96 | 16.96 | 0 | 0 | 0 | |
| 30/10/2025 |
16.96
|
0 | 16.96 | 16.96 | 16.96 | 0 | 0 | 0 | |
| 29/10/2025 |
16.96
|
0 | 16.96 | 16.96 | 16.96 | 0 | 0 | 0 | |
| 28/10/2025 |
16.96
|
0 | 16.96 | 16.96 | 16.96 | 0 | 0 | 0 | |
| 27/10/2025 |
16.96
|
0 | 16.96 | 16.96 | 16.96 | 0 | 0 | 0 | |
| 24/10/2025 |
16.96
|
300 | 16.96 | 16.96 | 16.96 | 0 | 0 | 0 | |
| 23/10/2025 |
16.77
|
1,100 | 17.24 | 17.24 | 16.77 | 0 | 0 | 0 | |
| 22/10/2025 |
17.24
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
| 21/10/2025 |
17.24
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
| 20/10/2025 |
17.24
|
200 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
| 17/10/2025 |
17.24
|
100 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
| 16/10/2025 |
17.24
|
200 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
| 15/10/2025 |
17.24
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
| 14/10/2025 |
17.24
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
| 13/10/2025 |
17.24
|
500 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |