| 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) |
1.12 | 7.52% | 4,000 | 0 | 0 |
14.88
18.55
16
|
|
2 tháng
(2026-07-20) |
-0.01 | -0.07% | 19,400 | 0 | 0 |
14.69
18.55
16
|
|
3 tháng
(2026-06-22) |
-0.95 | -5.62% | 19,500 | 0 | 0 |
14.69
18.55
16
|
|
6 tháng
(2026-03-23) |
-1.24 | -7.17% | 23,800 | 0 | 0 |
14.69
18.55
16
|
|
12 tháng
(2025-09-23) |
0.84 | 5.51% | 24,300 | 0 | 0 |
14.69
18.55
16
|
|
24 tháng
(2024-09-30) |
7.93 | 98.27% | 87,170 | 0 | 0.0 |
8.07
18.55
16
|
|
36 tháng
(2023-10-04) |
6.91 | 76.09% | 152,770 | 0 | 0.0 |
8.07
18.55
16
|
|
60 tháng
(2021-10-14) |
5.85 | 57.71% | 487,220 | 0 | -0.0 |
8.07
18.55
16
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/09/2026 |
16
|
500 | 13.70 | 16 | 13.70 | 0 | 0 | 0 | |
| 17/09/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 16/09/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 15/09/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 14/09/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 11/09/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 10/09/2026 |
16
|
500 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 09/09/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 08/09/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 07/09/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 04/09/2026 |
16
|
100 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 03/09/2026 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 | |
| 02/09/2026 |
18.30
|
0 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 | |
| 01/09/2026 |
18.30
|
0 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 | |
| 31/08/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 28/08/2026: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 28/08/2026 |
16.20
|
600 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 | |
| 27/08/2026 |
16.20
|
1,700 | 18.55 | 18.55 | 15.82 | 0 | 0 | 0 | |
| 26/08/2026 |
18.55
|
300 | 18.55 | 18.55 | 18.55 | 0 | 0 | 0 | |
| 25/08/2026 |
17.05
|
800 | 17.05 | 17.05 | 17.05 | 0 | 0 | 0 | |
| 24/08/2026 |
14.88
|
0 | 14.88 | 14.88 | 14.88 | 0 | 0 | 0 | |
| 21/08/2026 |
14.88
|
0 | 14.88 | 14.88 | 14.88 | 0 | 0 | 0 | |
| 20/08/2026 |
14.88
|
0 | 14.88 | 14.88 | 14.88 | 0 | 0 | 0 | |
| 19/08/2026 |
14.88
|
0 | 14.88 | 14.88 | 14.88 | 0 | 0 | 0 | |
| 18/08/2026 |
14.88
|
0 | 14.88 | 14.88 | 14.88 | 0 | 0 | 0 | |
| 17/08/2026 |
14.88
|
1,100 | 14.88 | 14.88 | 14.88 | 0 | 0 | 0 | |
| 14/08/2026 |
14.69
|
0 | 14.69 | 14.69 | 14.69 | 0 | 0 | 0 | |
| 13/08/2026 |
14.69
|
0 | 14.69 | 14.69 | 14.69 | 0 | 0 | 0 | |
| 12/08/2026 |
14.69
|
0 | 14.69 | 14.69 | 14.69 | 0 | 0 | 0 | |
| 11/08/2026 |
14.69
|
0 | 14.69 | 14.69 | 14.69 | 0 | 0 | 0 | |
| 10/08/2026 |
14.69
|
0 | 14.69 | 14.69 | 14.69 | 0 | 0 | 0 | |
| 07/08/2026 |
14.69
|
10,200 | 14.60 | 14.69 | 14.60 | 0 | 0 | 0 | |
| 06/08/2026 |
14.88
|
0 | 14.88 | 14.88 | 14.88 | 0 | 0 | 0 | |
| 05/08/2026 |
14.88
|
3,700 | 14.88 | 14.88 | 14.88 | 0 | 0 | 0 | |
| 04/08/2026 |
15.07
|
400 | 15.07 | 15.07 | 15.07 | 0 | 0 | 0 | |
| 03/08/2026 |
16.01
|
0 | 16.01 | 16.01 | 16.01 | 0 | 0 | 0 | |
| 31/07/2026 |
16.01
|
0 | 16.01 | 16.01 | 16.01 | 0 | 0 | 0 | |
| 30/07/2026 |
16.01
|
0 | 16.01 | 16.01 | 16.01 | 0 | 0 | 0 | |
| 29/07/2026 |
16.01
|
0 | 16.01 | 16.01 | 16.01 | 0 | 0 | 0 | |
| 28/07/2026 |
16.01
|
0 | 16.01 | 16.01 | 16.01 | 0 | 0 | 0 | |
| 27/07/2026 |
16.01
|
0 | 16.01 | 16.01 | 16.01 | 0 | 0 | 0 | |
| 24/07/2026 |
16.01
|
0 | 16.01 | 16.01 | 16.01 | 0 | 0 | 0 | |
| 23/07/2026 |
16.01
|
0 | 16.01 | 16.01 | 16.01 | 0 | 0 | 0 | |
| 22/07/2026 |
16.01
|
0 | 16.01 | 16.01 | 16.01 | 0 | 0 | 0 | |
| 21/07/2026 |
16.01
|
0 | 16.01 | 16.01 | 16.01 | 0 | 0 | 0 | |
| 20/07/2026 |
16.01
|
0 | 16.01 | 16.01 | 16.01 | 0 | 0 | 0 | |
| 17/07/2026 |
16.01
|
0 | 16.01 | 16.01 | 16.01 | 0 | 0 | 0 | |
| 16/07/2026 |
16.01
|
0 | 16.01 | 16.01 | 16.01 | 0 | 0 | 0 | |
| 15/07/2026 |
16.01
|
0 | 16.01 | 16.01 | 16.01 | 0 | 0 | 0 | |
| 14/07/2026 |
16.01
|
100 | 16.01 | 16.01 | 16.01 | 0 | 0 | 0 | |
| 13/07/2026 |
16.95
|
0 | 16.95 | 16.95 | 16.95 | 0 | 0 | 0 | |
| 10/07/2026 |
16.95
|
0 | 16.95 | 16.95 | 16.95 | 0 | 0 | 0 | |
| 09/07/2026 |
16.95
|
0 | 16.95 | 16.95 | 16.95 | 0 | 0 | 0 | |
| 08/07/2026 |
16.95
|
0 | 16.95 | 16.95 | 16.95 | 0 | 0 | 0 | |
| 07/07/2026 |
16.95
|
0 | 16.95 | 16.95 | 16.95 | 0 | 0 | 0 | |
| 06/07/2026 |
16.95
|
0 | 16.95 | 16.95 | 16.95 | 0 | 0 | 0 | |
| 03/07/2026 |
16.95
|
0 | 16.95 | 16.95 | 16.95 | 0 | 0 | 0 | |
| 02/07/2026 |
17.24
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
| 01/07/2026 |
16.95
|
0 | 16.95 | 16.95 | 16.95 | 0 | 0 | 0 | |
| 30/06/2026 |
16.95
|
0 | 16.95 | 16.95 | 16.95 | 0 | 0 | 0 | |
| 29/06/2026 |
16.95
|
0 | 16.95 | 16.95 | 16.95 | 0 | 0 | 0 | |
| 26/06/2026 |
16.95
|
0 | 16.95 | 16.95 | 16.95 | 0 | 0 | 0 | |
| 25/06/2026 |
16.95
|
0 | 16.95 | 16.95 | 16.95 | 0 | 0 | 0 | |
| 24/06/2026 |
16.95
|
0 | 16.95 | 16.95 | 16.95 | 0 | 0 | 0 | |
| 23/06/2026 |
16.95
|
0 | 16.95 | 16.95 | 16.95 | 0 | 0 | 0 | |
| 22/06/2026 |
16.95
|
0 | 16.95 | 16.95 | 16.95 | 0 | 0 | 0 | |
| 19/06/2026 |
16.95
|
0 | 16.95 | 16.95 | 16.95 | 0 | 0 | 0 | |
| 18/06/2026 |
16.95
|
0 | 16.95 | 16.95 | 16.95 | 0 | 0 | 0 | |
| 17/06/2026 |
16.95
|
0 | 16.95 | 16.95 | 16.95 | 0 | 0 | 0 | |
| 16/06/2026 |
16.95
|
0 | 16.95 | 16.95 | 16.95 | 0 | 0 | 0 | |
| 15/06/2026 |
16.95
|
0 | 16.95 | 16.95 | 16.95 | 0 | 0 | 0 | |
| 12/06/2026 |
16.95
|
0 | 16.95 | 16.95 | 16.95 | 0 | 0 | 0 | |
| 11/06/2026 |
16.95
|
0 | 16.95 | 16.95 | 16.95 | 0 | 0 | 0 | |
| 10/06/2026 |
16.95
|
0 | 16.95 | 16.95 | 16.95 | 0 | 0 | 0 | |
| 09/06/2026 |
16.95
|
0 | 16.95 | 16.95 | 16.95 | 0 | 0 | 0 | |
| 08/06/2026 |
16.95
|
0 | 16.95 | 16.95 | 16.95 | 0 | 0 | 0 | |
| 05/06/2026 |
16.95
|
0 | 16.95 | 16.95 | 16.95 | 0 | 0 | 0 | |
| 04/06/2026 |
16.95
|
0 | 16.95 | 16.95 | 16.95 | 0 | 0 | 0 | |
| 03/06/2026 |
16.95
|
0 | 16.95 | 16.95 | 16.95 | 0 | 0 | 0 | |
| 02/06/2026 |
16.95
|
0 | 16.95 | 16.95 | 16.95 | 0 | 0 | 0 | |
| 01/06/2026 |
16.95
|
0 | 16.95 | 16.95 | 16.95 | 0 | 0 | 0 | |
| 29/05/2026 |
16.95
|
200 | 16.95 | 16.95 | 16.95 | 0 | 0 | 0 | |
| 28/05/2026 |
16.95
|
0 | 16.95 | 16.95 | 16.95 | 0 | 0 | 0 | |
| 27/05/2026 |
16.95
|
0 | 16.95 | 16.95 | 16.95 | 0 | 0 | 0 | |
| 26/05/2026 |
16.95
|
0 | 16.95 | 16.95 | 16.95 | 0 | 0 | 0 | |
| 25/05/2026 |
16.95
|
0 | 16.95 | 16.95 | 16.95 | 0 | 0 | 0 | |
| 22/05/2026 |
16.95
|
0 | 16.95 | 16.95 | 16.95 | 0 | 0 | 0 | |
| 21/05/2026 |
16.95
|
0 | 16.95 | 16.95 | 16.95 | 0 | 0 | 0 | |
| 20/05/2026 |
16.95
|
100 | 16.95 | 16.95 | 16.95 | 0 | 0 | 0 | |
| 19/05/2026 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 | |
| 18/05/2026 |
17.90
|
200 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 | |
| 15/05/2026 |
18.27
|
0 | 18.27 | 18.27 | 18.27 | 0 | 0 | 0 | |
| 14/05/2026 |
18.27
|
0 | 18.27 | 18.27 | 18.27 | 0 | 0 | 0 | |
| 13/05/2026 |
18.27
|
0 | 18.27 | 18.27 | 18.27 | 0 | 0 | 0 | |
| 12/05/2026 |
18.27
|
0 | 18.27 | 18.27 | 18.27 | 0 | 0 | 0 | |
| 11/05/2026 |
18.27
|
0 | 18.27 | 18.27 | 18.27 | 0 | 0 | 0 | |
| 08/05/2026 |
18.27
|
0 | 18.27 | 18.27 | 18.27 | 0 | 0 | 0 | |
| 07/05/2026 |
18.27
|
0 | 18.27 | 18.27 | 18.27 | 0 | 0 | 0 | |
| 06/05/2026 |
18.27
|
0 | 18.27 | 18.27 | 18.27 | 0 | 0 | 0 | |
| 05/05/2026 |
18.27
|
0 | 18.27 | 18.27 | 18.27 | 0 | 0 | 0 | |
| 04/05/2026 |
18.27
|
0 | 18.27 | 18.27 | 18.27 | 0 | 0 | 0 | |