| 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 | 0% | 25,700 | 400 | 0.0 |
16.10
18.50
16.50
|
|
2 tháng
(2026-07-20) |
1.03 | 6.63% | 44,000 | -1,100 | -0.0 |
14.92
18.50
16.50
|
|
3 tháng
(2026-06-22) |
-0.54 | -3.17% | 69,600 | -3,100 | -0.1 |
14.55
18.51
16.50
|
|
6 tháng
(2026-03-23) |
1.76 | 11.96% | 126,600 | -13,900 | -0.2 |
14.55
18.51
16.50
|
|
12 tháng
(2025-09-23) |
0.54 | 3.35% | 337,700 | -14,200 | -0.2 |
14.28
19.65
16.50
|
|
24 tháng
(2024-09-30) |
4.53 | 37.80% | 640,564 | -15,700 | -0.3 |
9.24
19.65
16.50
|
|
36 tháng
(2023-10-04) |
5.98 | 56.77% | 831,772 | -8,680 | -0.1 |
8.44
19.65
16.50
|
|
60 tháng
(2021-10-14) |
4.24 | 34.61% | 4,432,987 | -262,373 | -6.4 |
6.82
19.65
16.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/09/2026 |
16.50
|
100 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 17/09/2026 |
16.50
|
1,300 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 16/09/2026 |
16.50
|
400 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 15/09/2026 |
17.50
|
3,100 | 16.20 | 17.50 | 16.20 | 500 | 0 | 0.0 | |
| 14/09/2026 |
16.20
|
100 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 | |
| 11/09/2026 |
16.20
|
300 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 | |
| 10/09/2026 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
| 09/09/2026 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
| 08/09/2026 |
16.10
|
4,100 | 16.20 | 16.20 | 16.10 | 0 | 0 | 0 | |
| 07/09/2026 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 | |
| 04/09/2026 |
16.20
|
11,700 | 16.70 | 16.70 | 16.20 | 0 | 0 | 0 | |
| 03/09/2026 |
16.70
|
1,000 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 | |
| 02/09/2026 |
17.30
|
2,100 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 | |
| 01/09/2026 |
18.50
|
200 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
| 31/08/2026 |
16.20
|
100 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 | |
| 28/08/2026 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 27/08/2026 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 26/08/2026 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 25/08/2026 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 24/08/2026 |
17
|
100 | 17 | 17 | 17 | 0 | 100 | -0.0 | |
| 21/08/2026 |
17
|
500 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 20/08/2026 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 19/08/2026 |
16.50
|
700 | 17.50 | 17.50 | 16 | 0 | 0 | 0 | |
| 18/08/2026 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
| 17/08/2026 |
16.10
|
1,000 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
| 14/08/2026 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
| 13/08/2026 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
| 12/08/2026 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
| 11/08/2026 |
16.10
|
400 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
| 10/08/2026 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
| 07/08/2026 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
| 06/08/2026 |
16.10
|
700 | 16.50 | 16.50 | 16.10 | 0 | 0 | 0 | |
| 05/08/2026: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 05/08/2026 |
17.20
|
300 | 17.80 | 17.80 | 17.20 | 0 | 0 | 0 | |
| 04/08/2026 |
17.50
|
900 | 16.58 | 17.59 | 16.58 | 0 | 100 | -0.0 | |
| 03/08/2026 |
16.39
|
600 | 16.39 | 16.39 | 16.39 | 0 | 0 | 0 | |
| 31/07/2026 |
16.39
|
0 | 16.39 | 16.39 | 16.39 | 0 | 0 | 0 | |
| 30/07/2026 |
16.39
|
300 | 16.39 | 16.39 | 16.39 | 0 | 0 | 0 | |
| 29/07/2026 |
15.84
|
200 | 15.84 | 15.84 | 15.84 | 0 | 100 | -0.0 | |
| 28/07/2026 |
15.75
|
2,700 | 15.75 | 16.12 | 15.66 | 100 | 0 | 0.0 | |
| 27/07/2026 |
15.66
|
6,500 | 15.20 | 15.84 | 15.20 | 0 | 1,400 | -0.0 | |
| 24/07/2026 |
15.20
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 | |
| 23/07/2026 |
15.20
|
100 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 | |
| 22/07/2026 |
14.92
|
0 | 14.92 | 14.92 | 14.92 | 0 | 0 | 0 | |
| 21/07/2026 |
14.92
|
3,900 | 15.66 | 15.66 | 14.92 | 0 | 0 | 0 | |
| 20/07/2026 |
15.47
|
700 | 15.47 | 15.47 | 15.47 | 0 | 0 | 0 | |
| 17/07/2026 |
15.47
|
100 | 15.47 | 15.47 | 15.47 | 0 | 0 | 0 | |
| 16/07/2026 |
16.21
|
0 | 16.21 | 16.21 | 16.21 | 0 | 0 | 0 | |
| 15/07/2026 |
16.21
|
0 | 16.21 | 16.21 | 16.21 | 0 | 0 | 0 | |
| 14/07/2026 |
16.21
|
1,200 | 16.21 | 16.21 | 16.21 | 0 | 0 | 0 | |
| 13/07/2026 |
16.21
|
0 | 16.21 | 16.21 | 16.21 | 0 | 0 | 0 | |
| 10/07/2026 |
16.21
|
200 | 16.21 | 16.21 | 16.21 | 0 | 0 | 0 | |
| 09/07/2026 |
16.21
|
0 | 16.21 | 16.21 | 16.21 | 0 | 0 | 0 | |
| 08/07/2026 |
16.21
|
500 | 16.21 | 16.21 | 16.21 | 0 | 0 | 0 | |
| 07/07/2026 |
16.21
|
2,300 | 16.21 | 16.21 | 16.21 | 0 | 0 | 0 | |
| 06/07/2026 |
16.21
|
100 | 16.21 | 16.21 | 16.21 | 0 | 0 | 0 | |
| 03/07/2026 |
16.12
|
100 | 16.12 | 16.12 | 16.12 | 0 | 0 | 0 | |
| 02/07/2026 |
16.03
|
4,900 | 15.29 | 16.03 | 15.29 | 0 | 0 | 0 | |
| 01/07/2026 |
16.12
|
3,200 | 15.84 | 16.12 | 15.84 | 0 | 500 | -0.0 | |
| 30/06/2026 |
15.93
|
3,500 | 15.93 | 15.93 | 15.93 | 0 | 1,500 | -0.0 | |
| 29/06/2026 |
14.55
|
3,000 | 15.66 | 15.66 | 14.55 | 0 | 0 | 0 | |
| 26/06/2026 |
16.12
|
300 | 16.12 | 16.12 | 16.12 | 100 | 0 | 0.0 | |
| 25/06/2026 |
16.67
|
3,100 | 16.67 | 16.67 | 16.67 | 0 | 0 | 0 | |
| 24/06/2026 |
18.51
|
0 | 18.51 | 18.51 | 18.51 | 0 | 0 | 0 | |
| 23/06/2026 |
18.51
|
3,100 | 16.95 | 18.51 | 16.95 | 0 | 100 | -0.0 | |
| 22/06/2026 |
17.04
|
0 | 17.04 | 17.04 | 17.04 | 0 | 0 | 0 | |
| 19/06/2026 |
17.04
|
0 | 17.04 | 17.04 | 17.04 | 0 | 0 | 0 | |
| 18/06/2026 |
17.04
|
0 | 17.04 | 17.04 | 17.04 | 0 | 0 | 0 | |
| 17/06/2026 |
17.04
|
0 | 17.04 | 17.04 | 17.04 | 0 | 0 | 0 | |
| 16/06/2026 |
17.04
|
0 | 17.04 | 17.04 | 17.04 | 0 | 0 | 0 | |
| 15/06/2026 |
17.04
|
400 | 16.58 | 17.04 | 16.58 | 0 | 0 | 0 | |
| 12/06/2026 |
15.93
|
0 | 15.93 | 15.93 | 15.93 | 0 | 0 | 0 | |
| 11/06/2026 |
15.93
|
2,000 | 15.84 | 15.93 | 15.84 | 0 | 0 | 0 | |
| 10/06/2026 |
15.66
|
0 | 15.66 | 15.66 | 15.66 | 0 | 0 | 0 | |
| 09/06/2026 |
15.66
|
100 | 15.66 | 15.66 | 15.66 | 0 | 0 | 0 | |
| 08/06/2026 |
15.66
|
0 | 15.66 | 15.66 | 15.66 | 0 | 0 | 0 | |
| 05/06/2026 |
15.66
|
0 | 15.66 | 15.66 | 15.66 | 0 | 0 | 0 | |
| 04/06/2026 |
15.66
|
300 | 15.66 | 15.66 | 15.66 | 0 | 0 | 0 | |
| 03/06/2026 |
15.66
|
1,400 | 15.66 | 15.66 | 15.66 | 0 | 0 | 0 | |
| 02/06/2026 |
15.66
|
0 | 15.66 | 15.66 | 15.66 | 0 | 0 | 0 | |
| 01/06/2026 |
15.66
|
0 | 15.66 | 15.66 | 15.66 | 0 | 0 | 0 | |
| 29/05/2026 |
15.66
|
0 | 15.66 | 15.66 | 15.66 | 0 | 0 | 0 | |
| 28/05/2026 |
15.66
|
2,100 | 15.66 | 15.66 | 15.66 | 0 | 0 | 0 | |
| 27/05/2026 |
15.66
|
4,200 | 15.66 | 15.66 | 15.47 | 0 | 0 | 0 | |
| 26/05/2026 |
15.66
|
0 | 15.66 | 15.66 | 15.66 | 0 | 0 | 0 | |
| 25/05/2026 |
15.66
|
0 | 15.66 | 15.66 | 15.66 | 0 | 0 | 0 | |
| 22/05/2026 |
15.66
|
0 | 15.66 | 15.66 | 15.66 | 0 | 0 | 0 | |
| 21/05/2026 |
15.66
|
2,900 | 15.66 | 15.66 | 15.66 | 100 | 2,900 | -0.0 | |
| 20/05/2026 |
15.75
|
3,700 | 16.03 | 16.03 | 15.75 | 0 | 0 | 0 | |
| 19/05/2026 |
16.03
|
2,400 | 15.93 | 16.03 | 15.93 | 0 | 0 | 0 | |
| 18/05/2026 |
16.03
|
2,900 | 16.03 | 16.03 | 16.03 | 0 | 0 | 0 | |
| 15/05/2026 |
16.03
|
0 | 16.03 | 16.03 | 16.03 | 0 | 0 | 0 | |
| 14/05/2026 |
16.03
|
100 | 16.03 | 16.03 | 16.03 | 0 | 0 | 0 | |
| 13/05/2026 |
16.03
|
200 | 16.03 | 16.03 | 16.03 | 0 | 0 | 0 | |
| 12/05/2026 |
16.03
|
300 | 16.03 | 16.03 | 16.03 | 0 | 0 | 0 | |
| 11/05/2026 |
16.21
|
2,100 | 16.21 | 16.21 | 16.03 | 0 | 400 | -0.0 | |
| 08/05/2026 |
14.83
|
0 | 14.83 | 14.83 | 14.83 | 0 | 0 | 0 | |
| 07/05/2026 |
14.83
|
0 | 14.83 | 14.83 | 14.83 | 0 | 0 | 0 | |
| 06/05/2026 |
14.83
|
100 | 14.83 | 14.83 | 14.83 | 0 | 0 | 0 | |
| 05/05/2026 |
15.11
|
0 | 15.11 | 15.11 | 15.11 | 0 | 0 | 0 | |
| 04/05/2026 |
15.11
|
0 | 15.11 | 15.11 | 15.11 | 0 | 0 | 0 | |