| 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 | 0% | 600 | 0 | 0 |
16.50
16.50
16.50
|
|
2 tháng
(2026-07-13) |
-0.35 | -2.08% | 2,400 | 0 | 0 |
15.85
16.90
16.50
|
|
3 tháng
(2026-06-15) |
-0.50 | -2.94% | 2,900 | 0 | 0 |
15.85
17
16.50
|
|
6 tháng
(2026-03-16) |
-2.10 | -11.29% | 12,900 | 0 | 0 |
15.85
19.50
16.50
|
|
12 tháng
(2025-09-16) |
-2.01 | -10.88% | 144,100 | -7,700 | -0.1 |
15.85
22.93
16.50
|
|
24 tháng
(2024-09-23) |
-2.03 | -10.97% | 831,600 | -17,606 | -0.3 |
15.85
24.19
16.50
|
|
36 tháng
(2023-09-27) |
3.22 | 24.22% | 1,155,200 | -23,628 | -0.5 |
12.95
24.19
16.50
|
|
60 tháng
(2021-10-07) |
0.05 | 0.33% | 1,693,500 | -38,520 | -5.9 |
11.29
24.19
16.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 16/04/2026 |
17.15
|
500 | 18 | 18 | 17.15 | 0 | 0 | 0 | |
| 15/04/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 14/04/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 13/04/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 10/04/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 09/04/2026 |
18
|
200 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 08/04/2026 |
18
|
300 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 07/04/2026 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
| 06/04/2026 |
18.40
|
200 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
| 03/04/2026 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
| 02/04/2026 |
18.40
|
1,100 | 19 | 19 | 18.40 | 0 | 0 | 0 | |
| 01/04/2026 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 31/03/2026 |
19
|
1,900 | 19.50 | 19.50 | 19 | 0 | 0 | 0 | |
| 30/03/2026 |
19.50
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 | |
| 27/03/2026 |
19.50
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 | |
| 26/03/2026 |
19.50
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 | |
| 25/03/2026 |
19.50
|
1,200 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 | |
| 24/03/2026 |
19.50
|
1,500 | 19.40 | 19.50 | 19.40 | 0 | 0 | 0 | |
| 23/03/2026 |
19.50
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 | |
| 20/03/2026 |
19.50
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 | |
| 19/03/2026 |
19.50
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 | |
| 18/03/2026 |
19.50
|
300 | 19.10 | 19.50 | 19.10 | 0 | 0 | 0 | |
| 17/03/2026 |
19.20
|
100 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 | |
| 16/03/2026 |
18.60
|
400 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 | |
| 13/03/2026 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 12/03/2026 |
20
|
1,500 | 20.50 | 20.50 | 19.50 | 0 | 0 | 0 | |
| 11/03/2026 |
20
|
1,800 | 20.20 | 20.50 | 20 | 0 | 0 | 0 | |
| 10/03/2026 |
20
|
5,900 | 19 | 20 | 19 | 0 | 0 | 0 | |
| 09/03/2026 |
18.70
|
400 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 | |
| 06/03/2026 |
17.50
|
1,600 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
| 05/03/2026 |
17.50
|
9,100 | 18.10 | 18.20 | 17.50 | 0 | 4,400 | -0.1 | |
| 04/03/2026 |
18.05
|
1,700 | 19 | 19.15 | 18.05 | 0 | 0 | 0 | |
| 03/03/2026 |
19.20
|
1,400 | 18.60 | 19.20 | 18.60 | 0 | 0 | 0 | |
| 02/03/2026 |
18.60
|
1,900 | 18.30 | 18.80 | 18.30 | 0 | 0 | 0 | |
| 27/02/2026 |
18.55
|
500 | 18.20 | 18.55 | 18.20 | 0 | 0 | 0 | |
| 26/02/2026 |
18.10
|
800 | 18 | 18.10 | 18 | 0 | 0 | 0 | |
| 25/02/2026 |
17.90
|
800 | 18 | 18 | 17.90 | 0 | 0 | 0 | |
| 24/02/2026 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 | |
| 23/02/2026 |
17.90
|
400 | 17.80 | 17.90 | 17.80 | 0 | 300 | -0.0 | |
| 13/02/2026 |
17.80
|
600 | 18.20 | 18.20 | 17.80 | 0 | 0 | 0 | |
| 12/02/2026 |
18.20
|
300 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 | |
| 11/02/2026 |
18.20
|
100 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 | |
| 10/02/2026 |
19
|
800 | 17.45 | 19 | 17.45 | 0 | 0 | 0 | |
| 09/02/2026 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
| 06/02/2026 |
18.50
|
100 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
| 05/02/2026 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
| 04/02/2026 |
18.50
|
1,400 | 17.55 | 18.50 | 17.55 | 0 | 0 | 0 | |
| 03/02/2026 |
17.55
|
1,100 | 17.50 | 17.55 | 17.50 | 0 | 0 | 0 | |
| 02/02/2026 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
| 30/01/2026 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
| 29/01/2026 |
18.40
|
100 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
| 28/01/2026 |
18.40
|
4,200 | 17.50 | 18.40 | 17.50 | 0 | 0 | 0 | |
| 27/01/2026 |
17.50
|
1,100 | 17.80 | 17.80 | 17.50 | 0 | 0 | 0 | |
| 26/01/2026 |
17.85
|
400 | 17.85 | 17.85 | 17.85 | 0 | 0 | 0 | |
| 23/01/2026 |
17.85
|
600 | 17.85 | 17.90 | 17.85 | 0 | 0 | 0 | |
| 22/01/2026 |
17.85
|
300 | 17.85 | 17.85 | 17.85 | 0 | 0 | 0 | |
| 21/01/2026 |
17.90
|
300 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 | |
| 20/01/2026 |
18.10
|
1,600 | 18.10 | 18.30 | 18.10 | 0 | 0 | 0 | |
| 19/01/2026 |
17.60
|
1,400 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 | |
| 16/01/2026 |
17.60
|
100 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 | |
| 15/01/2026 |
17.85
|
1,200 | 17.35 | 17.90 | 17.35 | 0 | 0 | 0 | |
| 14/01/2026 |
17.35
|
1,000 | 17.15 | 17.35 | 17.15 | 0 | 0 | 0 | |
| 13/01/2026 |
17.15
|
400 | 17.10 | 17.15 | 17.10 | 0 | 0 | 0 | |
| 12/01/2026 |
17.15
|
500 | 17.15 | 17.15 | 17.15 | 0 | 0 | 0 | |
| 09/01/2026 |
17.10
|
700 | 17.30 | 17.30 | 17.10 | 0 | 0 | 0 | |
| 08/01/2026 |
16.85
|
0 | 16.85 | 16.85 | 16.85 | 0 | 0 | 0 | |
| 07/01/2026 |
16.85
|
0 | 16.85 | 16.85 | 16.85 | 0 | 0 | 0 | |
| 06/01/2026 |
16.85
|
800 | 16.85 | 16.85 | 16.85 | 0 | 600 | -0.0 | |
| 05/01/2026 |
17.15
|
2,000 | 17.10 | 17.15 | 17.10 | 0 | 0 | 0 | |
| 31/12/2025 |
18
|
700 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 30/12/2025 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
| 29/12/2025 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
| 26/12/2025 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
| 25/12/2025 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
| 24/12/2025 |
17.50
|
300 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
| 23/12/2025 |
18.65
|
100 | 18.65 | 18.65 | 18.65 | 0 | 0 | 0 | |
| 22/12/2025 |
18.75
|
300 | 18.75 | 18.75 | 18.75 | 0 | 0 | 0 | |
| 19/12/2025 |
18.90
|
1,600 | 17.55 | 18.90 | 17.55 | 0 | 0 | 0 | |
| 18/12/2025 |
18.50
|
300 | 18.90 | 18.90 | 18.10 | 0 | 0 | 0 | |
| 17/12/2025 |
18.90
|
100 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 | |
| 16/12/2025 |
18.90
|
400 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 | |
| 15/12/2025 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 12/12/2025 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 11/12/2025 |
19
|
400 | 18.10 | 19 | 18.10 | 0 | 0 | 0 | |
| 10/12/2025 |
19.10
|
0 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 | |
| 09/12/2025 |
19.10
|
0 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 | |
| 08/12/2025 |
19.10
|
0 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 | |
| 05/12/2025 |
19.10
|
200 | 19 | 19.10 | 19 | 0 | 0 | 0 | |
| 04/12/2025 |
19
|
7,000 | 18 | 19 | 18 | 0 | 0 | 0 | |
| 03/12/2025 |
19
|
200 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 02/12/2025 |
19.70
|
0 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 | |
| 01/12/2025 |
19.70
|
0 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 | |
| 28/11/2025 |
19.70
|
0 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 | |
| 27/11/2025 |
19.70
|
200 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 | |
| 26/11/2025 |
19.70
|
3,800 | 19.75 | 20 | 19.70 | 0 | 0 | 0 | |
| 25/11/2025: Cổ tức tiền mặt tỉ lệ: 17% | |||||||||
| 25/11/2025 |
21.15
|
100 | 21.15 | 21.15 | 21.15 | 0 | 0 | 0 | |
| 24/11/2025 |
22.70
|
2,700 | 22.75 | 22.75 | 22.61 | 0 | 0 | 0 | |
| 21/11/2025 |
22.93
|
5,300 | 22.75 | 23.26 | 22.75 | 0 | 0 | 0 | |
| 20/11/2025 |
22.70
|
2,800 | 21.35 | 22.79 | 21.35 | 0 | 0 | 0 | |
| 19/11/2025 |
21.35
|
1,800 | 20.33 | 21.35 | 20.33 | 0 | 0 | 0 | |