| 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) |
-2.10 | -7.37% | 76,500 | -300 | 0 |
23.50
28.50
26.40
|
|
2 tháng
(2026-06-01) |
2.78 | 11.77% | 988,300 | 0 | 0 |
21.52
28.50
26.40
|
|
3 tháng
(2026-05-04) |
2.11 | 8.71% | 1,015,800 | -1,200 | 0 |
21.52
28.50
26.40
|
|
6 tháng
(2026-02-02) |
5.07 | 23.75% | 1,192,600 | -3,203 | -0.0 |
20.86
28.50
26.40
|
|
12 tháng
(2025-08-05) |
8.59 | 48.24% | 1,625,200 | -8,503 | -0.1 |
16.10
28.50
26.40
|
|
24 tháng
(2024-08-12) |
9.90 | 59.99% | 2,769,247 | -79,713 | -1.4 |
14.97
28.50
26.40
|
|
36 tháng
(2023-08-16) |
11.34 | 75.31% | 4,147,323 | -106,180 | -1.8 |
12.08
28.50
26.40
|
|
60 tháng
(2021-08-26) |
15.09 | 133.37% | 17,519,937 | -155,989 | -2.8 |
11.23
28.50
26.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 10/10/2025 |
17.52
|
0 | 17.52 | 17.52 | 17.52 | 0 | 0 | 0 | |
| 09/10/2025 |
17.52
|
0 | 17.52 | 17.52 | 17.52 | 0 | 0 | 0 | |
| 08/10/2025 |
17.52
|
300 | 17.71 | 17.71 | 17.52 | 0 | 0 | 0 | |
| 07/10/2025 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 | |
| 06/10/2025 |
17.90
|
1,800 | 16.67 | 17.90 | 16.67 | 0 | 0 | 0 | |
| 03/10/2025 |
17.05
|
2,500 | 16.48 | 17.81 | 16.48 | 500 | 0 | 0.0 | |
| 02/10/2025 |
17.90
|
3,500 | 16.95 | 17.90 | 16.86 | 0 | 0 | 0 | |
| 01/10/2025 |
16.95
|
900 | 16.19 | 16.95 | 16.19 | 0 | 0 | 0 | |
| 30/09/2025 |
16.10
|
10,100 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
| 29/09/2025 |
17.71
|
0 | 17.71 | 17.71 | 17.71 | 0 | 0 | 0 | |
| 26/09/2025 |
17.71
|
0 | 17.71 | 17.71 | 17.71 | 0 | 0 | 0 | |
| 25/09/2025 |
17.71
|
200 | 17.71 | 17.71 | 17.71 | 0 | 0 | 0 | |
| 24/09/2025 |
17.71
|
0 | 17.71 | 17.71 | 17.71 | 0 | 0 | 0 | |
| 23/09/2025 |
17.71
|
1,000 | 16.76 | 17.71 | 16.76 | 0 | 0 | 0 | |
| 22/09/2025 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 | |
| 19/09/2025 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 | |
| 18/09/2025 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 | |
| 17/09/2025 |
17.90
|
100 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 | |
| 16/09/2025 |
17.62
|
0 | 17.62 | 17.62 | 17.62 | 0 | 0 | 0 | |
| 15/09/2025 |
17.62
|
1,000 | 17.52 | 17.62 | 17.52 | 0 | 0 | 0 | |
| 12/09/2025 |
17.62
|
0 | 17.62 | 17.62 | 17.62 | 0 | 0 | 0 | |
| 11/09/2025 |
17.62
|
100 | 17.62 | 17.62 | 17.62 | 0 | 0 | 0 | |
| 10/09/2025 |
17.62
|
200 | 17.24 | 17.62 | 17.24 | 0 | 0 | 0 | |
| 09/09/2025 |
17.71
|
0 | 17.71 | 17.71 | 17.71 | 0 | 0 | 0 | |
| 08/09/2025 |
17.71
|
0 | 17.71 | 17.71 | 17.71 | 0 | 0 | 0 | |
| 05/09/2025 |
17.71
|
500 | 17.43 | 17.81 | 17.43 | 0 | 0 | 0 | |
| 04/09/2025 |
17.52
|
600 | 17.33 | 17.52 | 16.95 | 0 | 0 | 0 | |
| 03/09/2025 |
17.71
|
0 | 17.71 | 17.71 | 17.71 | 0 | 0 | 0 | |
| 29/08/2025 |
17.71
|
700 | 17.71 | 17.71 | 17.62 | 0 | 0 | 0 | |
| 28/08/2025 |
17.71
|
12,100 | 17.81 | 17.81 | 16.95 | 0 | 0 | 0 | |
| 27/08/2025 |
17.81
|
600 | 17.90 | 17.90 | 17.05 | 100 | 0 | 0.0 | |
| 26/08/2025 |
18.38
|
100 | 18.38 | 18.38 | 18.38 | 0 | 0 | 0 | |
| 25/08/2025 |
17.52
|
400 | 16.67 | 17.52 | 16.67 | 0 | 0 | 0 | |
| 22/08/2025 |
17.62
|
9,100 | 16.95 | 17.62 | 16.95 | 0 | 0 | 0 | |
| 21/08/2025 |
17.43
|
7,300 | 17.14 | 17.52 | 17.14 | 0 | 0 | 0 | |
| 20/08/2025 |
17.43
|
3,300 | 17.62 | 17.62 | 17.05 | 0 | 0 | 0 | |
| 19/08/2025 |
17.62
|
16,600 | 17.62 | 17.71 | 17.05 | 200 | 0 | 0.0 | |
| 18/08/2025 |
17.62
|
0 | 17.62 | 17.62 | 17.62 | 0 | 0 | 0 | |
| 15/08/2025 |
17.62
|
7,500 | 16.95 | 17.62 | 16.95 | 200 | 0 | 0.0 | |
| 14/08/2025 |
17.81
|
0 | 17.81 | 17.81 | 17.81 | 0 | 0 | 0 | |
| 13/08/2025 |
17.81
|
7,400 | 17.14 | 17.81 | 17.05 | 0 | 5,000 | -0.1 | |
| 12/08/2025 |
17.81
|
11,400 | 16.95 | 17.90 | 16.95 | 0 | 500 | -0.0 | |
| 11/08/2025 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 | |
| 08/08/2025 |
18.10
|
1,200 | 18 | 18.10 | 17.71 | 0 | 0 | 0 | |
| 07/08/2025 |
17.62
|
300 | 17.81 | 17.81 | 17.62 | 0 | 0 | 0 | |
| 06/08/2025 |
17.81
|
0 | 17.81 | 17.81 | 17.81 | 0 | 0 | 0 | |
| 05/08/2025 |
17.81
|
0 | 17.81 | 17.81 | 17.81 | 0 | 0 | 0 | |
| 04/08/2025 |
17.81
|
300 | 18 | 18 | 17.81 | 0 | 0 | 0 | |
| 01/08/2025 |
17.62
|
7,300 | 16.38 | 17.62 | 16.38 | 0 | 0 | 0 | |
| 31/07/2025 |
17.14
|
0 | 17.14 | 17.14 | 17.14 | 0 | 0 | 0 | |
| 30/07/2025 |
17.14
|
0 | 17.14 | 17.14 | 17.14 | 0 | 0 | 0 | |
| 29/07/2025 |
17.14
|
26,400 | 16.86 | 17.71 | 16.86 | 100 | 0 | 0.0 | |
| 28/07/2025 |
18
|
3,200 | 17.62 | 18 | 17.62 | 0 | 0 | 0 | |
| 25/07/2025 |
18.10
|
300 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 | |
| 24/07/2025 |
18.19
|
2,200 | 18.48 | 18.48 | 17.14 | 0 | 100 | -0.0 | |
| 23/07/2025 |
17.62
|
2,100 | 17.33 | 17.62 | 17.33 | 0 | 0 | 0 | |
| 22/07/2025 |
17.62
|
4,000 | 17.62 | 17.62 | 16.95 | 300 | 0 | 0.0 | |
| 21/07/2025 |
17.62
|
5,100 | 17.62 | 17.62 | 17.62 | 0 | 0 | 0 | |
| 18/07/2025 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 | |
| 17/07/2025 |
18.10
|
2,500 | 18 | 18.19 | 18 | 0 | 0 | 0 | |
| 16/07/2025 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 | |
| 15/07/2025 |
18.10
|
3,000 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 | |
| 14/07/2025: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 14/07/2025 |
17.33
|
4,600 | 17.05 | 17.33 | 17.05 | 0 | 0 | 0 | |
| 11/07/2025 |
16.95
|
1,000 | 16.95 | 16.95 | 16.95 | 0 | 0 | 0 | |
| 10/07/2025 |
16.95
|
0 | 16.95 | 16.95 | 16.95 | 0 | 0 | 0 | |
| 09/07/2025 |
16.95
|
3,300 | 16.95 | 17.04 | 16.95 | 0 | 0 | 0 | |
| 08/07/2025 |
16.86
|
13,600 | 16.68 | 16.95 | 16.32 | 0 | 0 | 0 | |
| 07/07/2025 |
16.68
|
0 | 16.68 | 16.68 | 16.68 | 0 | 0 | 0 | |
| 04/07/2025 |
16.68
|
22,500 | 16.50 | 16.68 | 16.50 | 0 | 0 | 0 | |
| 03/07/2025 |
16.50
|
300 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 02/07/2025 |
16.68
|
8,400 | 16.68 | 16.68 | 16.59 | 0 | 0 | 0 | |
| 01/07/2025 |
16.59
|
4,500 | 16.05 | 16.86 | 16.05 | 0 | 0 | 0 | |
| 30/06/2025 |
16.86
|
30,000 | 16.86 | 16.86 | 16.86 | 0 | 0 | 0 | |
| 27/06/2025 |
16.68
|
100 | 16.68 | 16.68 | 16.68 | 0 | 0 | 0 | |
| 26/06/2025 |
17.13
|
100 | 17.13 | 17.13 | 17.13 | 0 | 0 | 0 | |
| 25/06/2025 |
16.59
|
3,100 | 16.59 | 16.59 | 16.59 | 0 | 0 | 0 | |
| 24/06/2025 |
16.59
|
6,000 | 16.32 | 16.59 | 16.23 | 0 | 0 | 0 | |
| 23/06/2025 |
17.31
|
0 | 17.31 | 17.31 | 17.31 | 0 | 0 | 0 | |
| 20/06/2025 |
17.31
|
6,100 | 16.68 | 17.31 | 16.68 | 0 | 0 | 0 | |
| 19/06/2025 |
16.68
|
2,400 | 16.68 | 16.68 | 16.68 | 0 | 0 | 0 | |
| 18/06/2025 |
16.68
|
800 | 15.60 | 16.68 | 15.60 | 100 | 0 | 0.0 | |
| 17/06/2025 |
16.77
|
4,200 | 16.68 | 16.77 | 16.68 | 0 | 0 | 0 | |
| 16/06/2025 |
17.04
|
5,300 | 16.68 | 17.04 | 16.68 | 100 | 0 | 0.0 | |
| 13/06/2025 |
16.77
|
100 | 16.77 | 16.77 | 16.77 | 0 | 0 | 0 | |
| 12/06/2025 |
16.77
|
1,600 | 16.77 | 16.77 | 16.77 | 0 | 0 | 0 | |
| 11/06/2025 |
16.77
|
700 | 16.77 | 16.77 | 16.77 | 0 | 0 | 0 | |
| 10/06/2025 |
17.76
|
2,100 | 17.49 | 17.76 | 17.13 | 0 | 0 | 0 | |
| 09/06/2025 |
17.49
|
0 | 17.49 | 17.49 | 17.49 | 0 | 0 | 0 | |
| 06/06/2025 |
17.49
|
0 | 17.49 | 17.49 | 17.49 | 0 | 0 | 0 | |
| 05/06/2025 |
17.49
|
300 | 17.49 | 17.49 | 17.49 | 0 | 0 | 0 | |
| 04/06/2025 |
17.85
|
0 | 17.85 | 17.85 | 17.85 | 0 | 0 | 0 | |
| 03/06/2025 |
17.85
|
100 | 17.85 | 17.85 | 17.85 | 0 | 0 | 0 | |
| 02/06/2025 |
16.86
|
3,000 | 16.86 | 17.13 | 16.86 | 0 | 100 | -0.0 | |
| 30/05/2025 |
17.31
|
100 | 17.31 | 17.31 | 17.31 | 0 | 0 | 0 | |
| 29/05/2025 |
16.50
|
5,200 | 18.03 | 18.03 | 16.50 | 0 | 0 | 0 | |
| 28/05/2025 |
16.68
|
1,200 | 16.50 | 16.68 | 16.50 | 0 | 0 | 0 | |
| 27/05/2025 |
16.50
|
3,100 | 16.05 | 16.50 | 16.05 | 0 | 0 | 0 | |
| 26/05/2025 |
16.86
|
0 | 16.86 | 16.86 | 16.86 | 0 | 0 | 0 | |
| 23/05/2025 |
16.86
|
1,200 | 16.32 | 16.86 | 16.32 | 0 | 0 | 0 | |
| 22/05/2025 |
16.95
|
2,100 | 15.78 | 17.04 | 15.78 | 0 | 0 | 0 | |