| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
-0.70 | -3.74% | 7,000 | 0 | 0 |
16.90
19.60
18
|
|
2 tháng
(2026-07-20) |
1.99 | 12.40% | 15,300 | 0 | 0 |
16.01
19.75
18
|
|
3 tháng
(2026-06-22) |
-0.41 | -2.24% | 17,500 | 0 | 0 |
16.01
19.75
18
|
|
6 tháng
(2026-03-23) |
1.70 | 10.41% | 65,200 | 0 | 0 |
15.82
20.14
18
|
|
12 tháng
(2025-09-23) |
1.03 | 6.05% | 436,000 | 0 | 0 |
15.82
20.14
18
|
|
24 tháng
(2024-09-30) |
1.37 | 8.25% | 2,483,463 | 0 | 0 |
15.80
23.02
18
|
|
36 tháng
(2023-10-04) |
3.67 | 25.65% | 2,982,404 | 0 | 0 |
13.44
23.02
18
|
|
60 tháng
(2021-10-14) |
-0.54 | -2.89% | 4,851,208 | 0 | -0.0 |
13.35
24.79
18
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 12/12/2025 |
17.55
|
2,800 | 17.26 | 17.55 | 16.30 | 0 | 0 | 0 | |
| 11/12/2025 |
16.40
|
300 | 16.49 | 16.49 | 16.40 | 0 | 0 | 0 | |
| 10/12/2025 |
17.45
|
500 | 20.81 | 20.81 | 16.88 | 0 | 0 | 0 | |
| 09/12/2025 |
18.12
|
200 | 18.12 | 18.12 | 18.12 | 0 | 0 | 0 | |
| 08/12/2025 |
17.65
|
500 | 17.65 | 17.65 | 17.65 | 0 | 0 | 0 | |
| 05/12/2025 |
17.26
|
3,900 | 17.26 | 17.26 | 17.26 | 0 | 0 | 0 | |
| 04/12/2025 |
18.32
|
400 | 18.60 | 18.60 | 18.32 | 0 | 0 | 0 | |
| 03/12/2025 |
17.26
|
0 | 17.26 | 17.26 | 17.26 | 0 | 0 | 0 | |
| 02/12/2025 |
17.26
|
6,100 | 17.26 | 17.93 | 16.78 | 0 | 0 | 0 | |
| 01/12/2025 |
18.12
|
300 | 18.12 | 18.12 | 18.12 | 0 | 0 | 0 | |
| 28/11/2025 |
17.93
|
400 | 18.22 | 18.22 | 17.93 | 0 | 0 | 0 | |
| 27/11/2025 |
17.45
|
3,500 | 16.78 | 17.45 | 16.78 | 0 | 0 | 0 | |
| 26/11/2025 |
16.69
|
200 | 16.69 | 16.69 | 16.69 | 0 | 0 | 0 | |
| 25/11/2025 |
17.45
|
2,000 | 17.45 | 17.45 | 17.45 | 0 | 0 | 0 | |
| 24/11/2025 |
17.36
|
11,200 | 17.26 | 17.36 | 16.59 | 0 | 0 | 0 | |
| 21/11/2025 |
17.36
|
10,900 | 17.26 | 17.36 | 17.26 | 0 | 0 | 0 | |
| 20/11/2025 |
17.26
|
9,200 | 17.26 | 17.26 | 17.26 | 0 | 0 | 0 | |
| 19/11/2025 |
17.26
|
3,600 | 16.40 | 17.36 | 16.40 | 0 | 0 | 0 | |
| 18/11/2025 |
17.26
|
800 | 17.84 | 17.84 | 17.26 | 0 | 0 | 0 | |
| 17/11/2025 |
17.65
|
1,600 | 17.26 | 17.65 | 17.26 | 0 | 0 | 0 | |
| 14/11/2025 |
17.65
|
12,900 | 17.26 | 17.65 | 16.40 | 0 | 0 | 0 | |
| 13/11/2025 |
17.26
|
2,100 | 17.26 | 17.26 | 17.26 | 0 | 0 | 0 | |
| 12/11/2025 |
17.55
|
200 | 17.55 | 17.55 | 17.55 | 0 | 0 | 0 | |
| 11/11/2025 |
16.78
|
1,200 | 17.65 | 17.65 | 16.78 | 0 | 0 | 0 | |
| 10/11/2025 |
17.45
|
200 | 17.45 | 17.45 | 17.45 | 0 | 0 | 0 | |
| 07/11/2025 |
17.45
|
300 | 17.45 | 17.45 | 17.45 | 0 | 0 | 0 | |
| 06/11/2025 |
17.45
|
800 | 16.30 | 17.45 | 16.30 | 0 | 0 | 0 | |
| 05/11/2025 |
17.74
|
2,000 | 17.74 | 17.74 | 17.74 | 0 | 0 | 0 | |
| 04/11/2025 |
17.74
|
0 | 17.74 | 17.74 | 17.74 | 0 | 0 | 0 | |
| 03/11/2025 |
17.74
|
0 | 17.74 | 17.74 | 17.74 | 0 | 0 | 0 | |
| 31/10/2025 |
17.74
|
0 | 17.74 | 17.74 | 17.74 | 0 | 0 | 0 | |
| 30/10/2025 |
17.74
|
0 | 17.74 | 17.74 | 17.74 | 0 | 0 | 0 | |
| 29/10/2025 |
17.74
|
200 | 17.74 | 17.74 | 17.74 | 0 | 0 | 0 | |
| 28/10/2025 |
16.40
|
200 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 | |
| 27/10/2025 |
18.89
|
0 | 18.89 | 18.89 | 18.89 | 0 | 0 | 0 | |
| 24/10/2025 |
18.89
|
100 | 18.89 | 18.89 | 18.89 | 0 | 0 | 0 | |
| 23/10/2025 |
16.69
|
0 | 16.69 | 16.69 | 16.69 | 0 | 0 | 0 | |
| 22/10/2025 |
16.59
|
3,800 | 17.45 | 17.45 | 16.59 | 0 | 0 | 0 | |
| 21/10/2025 |
16.59
|
0 | 16.59 | 16.59 | 16.59 | 0 | 0 | 0 | |
| 20/10/2025 |
16.59
|
0 | 16.59 | 16.59 | 16.59 | 0 | 0 | 0 | |
| 17/10/2025 |
16.69
|
4,300 | 16.69 | 16.69 | 16.30 | 0 | 0 | 0 | |
| 16/10/2025 |
16.11
|
100 | 16.11 | 16.11 | 16.11 | 0 | 0 | 0 | |
| 15/10/2025 |
16.11
|
1,100 | 16.11 | 16.11 | 16.11 | 0 | 0 | 0 | |
| 14/10/2025 |
16.88
|
1,100 | 16.11 | 16.88 | 16.11 | 0 | 0 | 0 | |
| 13/10/2025 |
15.92
|
1,900 | 15.34 | 15.92 | 15.34 | 0 | 0 | 0 | |
| 10/10/2025 |
17.26
|
0 | 17.26 | 17.26 | 17.26 | 0 | 0 | 0 | |
| 09/10/2025 |
17.26
|
0 | 17.26 | 17.26 | 17.26 | 0 | 0 | 0 | |
| 08/10/2025 |
17.26
|
0 | 17.26 | 17.26 | 17.26 | 0 | 0 | 0 | |
| 07/10/2025 |
17.26
|
0 | 17.26 | 17.26 | 17.26 | 0 | 0 | 0 | |
| 06/10/2025 |
17.26
|
100 | 17.26 | 17.26 | 17.26 | 0 | 0 | 0 | |
| 03/10/2025 |
16.30
|
4,400 | 15.54 | 16.30 | 15.54 | 0 | 0 | 0 | |
| 02/10/2025 |
17.26
|
300 | 17.26 | 17.26 | 17.26 | 0 | 0 | 0 | |
| 01/10/2025 |
16.30
|
200 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 | |
| 30/09/2025 |
16.69
|
7,200 | 16.78 | 16.78 | 16.21 | 0 | 0 | 0 | |
| 29/09/2025 |
16.30
|
5,100 | 16.40 | 16.40 | 16.30 | 0 | 0 | 0 | |
| 26/09/2025 |
17.26
|
2,200 | 14.58 | 17.26 | 14.58 | 0 | 0 | 0 | |
| 25/09/2025 |
17.26
|
10,100 | 16.78 | 17.26 | 14.96 | 0 | 0 | 0 | |
| 24/09/2025 |
17.26
|
1,100 | 16.88 | 17.26 | 16.88 | 0 | 0 | 0 | |
| 23/09/2025 |
16.97
|
0 | 16.97 | 16.97 | 16.97 | 0 | 0 | 0 | |
| 22/09/2025 |
16.30
|
200 | 17.55 | 17.55 | 16.30 | 0 | 0 | 0 | |
| 19/09/2025 |
17.07
|
11,200 | 17.07 | 17.07 | 17.07 | 0 | 0 | 0 | |
| 18/09/2025 |
17.26
|
0 | 17.26 | 17.26 | 17.26 | 0 | 0 | 0 | |
| 17/09/2025 |
17.26
|
5,100 | 17.26 | 17.36 | 17.26 | 0 | 0 | 0 | |
| 16/09/2025 |
17.26
|
25,200 | 17.26 | 17.36 | 17.26 | 0 | 0 | 0 | |
| 15/09/2025 |
17.45
|
0 | 17.45 | 17.45 | 17.45 | 0 | 0 | 0 | |
| 12/09/2025 |
16.88
|
11,900 | 17.55 | 17.55 | 16.88 | 0 | 0 | 0 | |
| 11/09/2025 |
16.88
|
4,400 | 16.88 | 16.88 | 16.88 | 0 | 0 | 0 | |
| 10/09/2025 |
16.88
|
200 | 16.88 | 16.88 | 16.88 | 0 | 0 | 0 | |
| 09/09/2025 |
16.69
|
5,600 | 17.55 | 17.55 | 15.82 | 0 | 0 | 0 | |
| 08/09/2025 |
17.36
|
2,600 | 17.07 | 17.36 | 16.88 | 0 | 0 | 0 | |
| 05/09/2025 |
17.55
|
1,700 | 17.55 | 17.55 | 17.55 | 0 | 0 | 0 | |
| 04/09/2025 |
17.55
|
3,000 | 17.55 | 17.55 | 17.55 | 0 | 0 | 0 | |
| 03/09/2025 |
17.26
|
3,500 | 17.26 | 17.26 | 17.26 | 0 | 0 | 0 | |
| 02/09/2025 |
23.02
|
9,300 | 21.10 | 23.02 | 19.37 | 0 | 0 | 0 | |
| 01/09/2025 |
19.18
|
0 | 19.18 | 19.18 | 19.18 | 0 | 0 | 0 | |
| 29/08/2025 |
17.45
|
500 | 17.55 | 17.55 | 17.45 | 0 | 0 | 0 | |
| 28/08/2025 |
17.26
|
3,000 | 17.26 | 17.55 | 17.26 | 0 | 0 | 0 | |
| 27/08/2025 |
17.55
|
800 | 16.40 | 17.55 | 16.40 | 0 | 0 | 0 | |
| 26/08/2025 |
17.55
|
100 | 17.55 | 17.55 | 17.55 | 0 | 0 | 0 | |
| 25/08/2025 |
17.55
|
0 | 17.55 | 17.55 | 17.55 | 0 | 0 | 0 | |
| 22/08/2025 |
17.65
|
7,200 | 17.36 | 17.65 | 17.36 | 0 | 0 | 0 | |
| 21/08/2025 |
17.17
|
21,600 | 17.65 | 17.65 | 17.17 | 0 | 0 | 0 | |
| 20/08/2025 |
17.65
|
3,500 | 17.84 | 17.84 | 17.26 | 0 | 0 | 0 | |
| 19/08/2025: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
| 19/08/2025 |
17.84
|
4,400 | 17.26 | 17.84 | 17.26 | 0 | 0 | 0 | |
| 18/08/2025 |
17.65
|
7,400 | 17.65 | 17.65 | 17.55 | 0 | 0 | 0 | |
| 15/08/2025 |
17.55
|
0 | 17.55 | 17.55 | 17.55 | 0 | 0 | 0 | |
| 14/08/2025 |
17.55
|
60,300 | 17.55 | 17.74 | 17.46 | 0 | 0 | 0 | |
| 13/08/2025 |
17.55
|
3,900 | 17.74 | 17.74 | 17.55 | 0 | 0 | 0 | |
| 12/08/2025 |
17.74
|
6,100 | 17.46 | 17.74 | 17.46 | 0 | 0 | 0 | |
| 11/08/2025 |
17.37
|
4,600 | 17.83 | 17.83 | 17.37 | 0 | 0 | 0 | |
| 08/08/2025 |
17.37
|
5,900 | 17.92 | 17.92 | 17.37 | 0 | 0 | 0 | |
| 07/08/2025 |
17.55
|
72,100 | 17.74 | 17.83 | 17.55 | 0 | 0 | 0 | |
| 06/08/2025 |
17.92
|
7,000 | 17.92 | 18.11 | 17.83 | 0 | 0 | 0 | |
| 05/08/2025 |
17.74
|
8,300 | 17.74 | 17.74 | 17.55 | 0 | 0 | 0 | |
| 04/08/2025 |
17.92
|
3,200 | 17.92 | 17.92 | 17.55 | 0 | 0 | 0 | |
| 01/08/2025 |
18.01
|
800 | 17.83 | 18.01 | 15.98 | 0 | 0 | 0 | |
| 31/07/2025 |
17.55
|
7,800 | 17.83 | 18.01 | 17.55 | 0 | 0 | 0 | |
| 30/07/2025 |
17.92
|
5,100 | 18.01 | 18.01 | 17.92 | 0 | 0 | 0 | |
| 29/07/2025 |
17.55
|
15,600 | 18.38 | 18.48 | 17.55 | 0 | 0 | 0 | |
| 28/07/2025 |
18.48
|
2,300 | 18.48 | 18.48 | 17.55 | 0 | 0 | 0 | |