| 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) |
-2.10 | -12.65% | 2,500 | -100 | -0.0 |
14.20
16.60
14.50
|
|
2 tháng
(2026-07-20) |
-1.78 | -10.93% | 4,700 | -100 | -0.0 |
14.20
16.90
14.50
|
|
3 tháng
(2026-06-22) |
-1.78 | -10.93% | 4,700 | -100 | -0.0 |
14.20
16.90
14.50
|
|
6 tháng
(2026-03-23) |
-2.45 | -14.44% | 15,200 | -100 | -0.0 |
13.80
17.14
14.50
|
|
12 tháng
(2025-09-23) |
-2.64 | -15.39% | 63,300 | -100 | -0.0 |
13.80
17.14
14.50
|
|
24 tháng
(2024-09-30) |
1.23 | 9.29% | 101,045 | -900 | -0.0 |
10.09
17.52
14.50
|
|
36 tháng
(2023-10-04) |
3.62 | 33.32% | 189,293 | -7,500 | -0.1 |
9.58
17.52
14.50
|
|
60 tháng
(2021-10-14) |
3.11 | 27.31% | 501,623 | 12,300 | 0.2 |
8.96
17.52
14.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/09/2026 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
| 17/09/2026 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
| 16/09/2026 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
| 15/09/2026 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
| 14/09/2026 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
| 11/09/2026 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
| 10/09/2026 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
| 09/09/2026 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
| 08/09/2026 |
14.20
|
900 | 14.20 | 15 | 14.20 | 0 | 100 | -0.0 | |
| 07/09/2026 |
14.20
|
300 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 | |
| 04/09/2026 |
14.20
|
0 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 | |
| 03/09/2026 |
14.20
|
0 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 | |
| 02/09/2026 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
| 01/09/2026 |
15.50
|
500 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
| 31/08/2026 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
| 28/08/2026 |
14.20
|
0 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 | |
| 27/08/2026 |
14.20
|
0 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 | |
| 26/08/2026 |
14.20
|
300 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 | |
| 25/08/2026 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
| 24/08/2026 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
| 21/08/2026 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
| 20/08/2026 |
16.60
|
300 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
| 19/08/2026 |
16.60
|
200 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
| 18/08/2026 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
| 17/08/2026 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
| 14/08/2026 |
16.60
|
100 | 16.60 | 16.60 | 16.60 | 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
|
0 | 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
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
| 05/08/2026 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
| 04/08/2026 |
16
|
400 | 16.10 | 16.10 | 16 | 0 | 0 | 0 | |
| 03/08/2026 |
16.50
|
200 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 31/07/2026 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 30/07/2026 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 29/07/2026 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 28/07/2026 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 27/07/2026 |
16.50
|
300 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 24/07/2026 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 | |
| 23/07/2026 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 | |
| 22/07/2026 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 | |
| 21/07/2026: Cổ tức tiền mặt tỉ lệ: 8.2% | |||||||||
| 21/07/2026 |
16.90
|
1,200 | 16.60 | 16.90 | 16.60 | 0 | 0 | 0 | |
| 20/07/2026 |
16.28
|
0 | 16.28 | 16.28 | 16.28 | 0 | 0 | 0 | |
| 17/07/2026 |
16.28
|
0 | 16.28 | 16.28 | 16.28 | 0 | 0 | 0 | |
| 16/07/2026 |
16.28
|
0 | 16.28 | 16.28 | 16.28 | 0 | 0 | 0 | |
| 15/07/2026 |
16.28
|
0 | 16.28 | 16.28 | 16.28 | 0 | 0 | 0 | |
| 14/07/2026 |
16.28
|
0 | 16.28 | 16.28 | 16.28 | 0 | 0 | 0 | |
| 13/07/2026 |
16.28
|
0 | 16.28 | 16.28 | 16.28 | 0 | 0 | 0 | |
| 10/07/2026 |
16.28
|
0 | 16.28 | 16.28 | 16.28 | 0 | 0 | 0 | |
| 09/07/2026 |
16.28
|
0 | 16.28 | 16.28 | 16.28 | 0 | 0 | 0 | |
| 08/07/2026 |
16.28
|
0 | 16.28 | 16.28 | 16.28 | 0 | 0 | 0 | |
| 07/07/2026 |
16.28
|
0 | 16.28 | 16.28 | 16.28 | 0 | 0 | 0 | |
| 06/07/2026 |
16.28
|
0 | 16.28 | 16.28 | 16.28 | 0 | 0 | 0 | |
| 03/07/2026 |
16.28
|
0 | 16.28 | 16.28 | 16.28 | 0 | 0 | 0 | |
| 02/07/2026 |
14.76
|
0 | 14.76 | 14.76 | 14.76 | 0 | 0 | 0 | |
| 01/07/2026 |
16.28
|
0 | 16.28 | 16.28 | 16.28 | 0 | 0 | 0 | |
| 30/06/2026 |
16.28
|
0 | 16.28 | 16.28 | 16.28 | 0 | 0 | 0 | |
| 29/06/2026 |
16.28
|
0 | 16.28 | 16.28 | 16.28 | 0 | 0 | 0 | |
| 26/06/2026 |
16.28
|
0 | 16.28 | 16.28 | 16.28 | 0 | 0 | 0 | |
| 25/06/2026 |
16.28
|
0 | 16.28 | 16.28 | 16.28 | 0 | 0 | 0 | |
| 24/06/2026 |
16.28
|
0 | 16.28 | 16.28 | 16.28 | 0 | 0 | 0 | |
| 23/06/2026 |
16.28
|
0 | 16.28 | 16.28 | 16.28 | 0 | 0 | 0 | |
| 22/06/2026 |
16.28
|
0 | 16.28 | 16.28 | 16.28 | 0 | 0 | 0 | |
| 19/06/2026 |
16.28
|
0 | 16.28 | 16.28 | 16.28 | 0 | 0 | 0 | |
| 18/06/2026 |
16.28
|
0 | 16.28 | 16.28 | 16.28 | 0 | 0 | 0 | |
| 17/06/2026 |
16.18
|
700 | 16.38 | 16.38 | 16.18 | 0 | 0 | 0 | |
| 16/06/2026 |
16.66
|
0 | 16.66 | 16.66 | 16.66 | 0 | 0 | 0 | |
| 15/06/2026 |
16.66
|
0 | 16.66 | 16.66 | 16.66 | 0 | 0 | 0 | |
| 12/06/2026 |
16.66
|
0 | 16.66 | 16.66 | 16.66 | 0 | 0 | 0 | |
| 11/06/2026 |
16.66
|
0 | 16.66 | 16.66 | 16.66 | 0 | 0 | 0 | |
| 10/06/2026 |
16.66
|
0 | 16.66 | 16.66 | 16.66 | 0 | 0 | 0 | |
| 09/06/2026 |
16.66
|
0 | 16.66 | 16.66 | 16.66 | 0 | 0 | 0 | |
| 08/06/2026 |
16.66
|
0 | 16.66 | 16.66 | 16.66 | 0 | 0 | 0 | |
| 05/06/2026 |
16.66
|
0 | 16.66 | 16.66 | 16.66 | 0 | 0 | 0 | |
| 04/06/2026 |
16.66
|
0 | 16.66 | 16.66 | 16.66 | 0 | 0 | 0 | |
| 03/06/2026 |
16.66
|
0 | 16.66 | 16.66 | 16.66 | 0 | 0 | 0 | |
| 02/06/2026 |
16.66
|
0 | 16.66 | 16.66 | 16.66 | 0 | 0 | 0 | |
| 01/06/2026 |
16.66
|
0 | 16.66 | 16.66 | 16.66 | 0 | 0 | 0 | |
| 29/05/2026 |
16.66
|
0 | 16.66 | 16.66 | 16.66 | 0 | 0 | 0 | |
| 28/05/2026 |
16.66
|
0 | 16.66 | 16.66 | 16.66 | 0 | 0 | 0 | |
| 27/05/2026 |
16.66
|
0 | 16.66 | 16.66 | 16.66 | 0 | 0 | 0 | |
| 26/05/2026 |
16.66
|
0 | 16.66 | 16.66 | 16.66 | 0 | 0 | 0 | |
| 25/05/2026 |
16.66
|
0 | 16.66 | 16.66 | 16.66 | 0 | 0 | 0 | |
| 22/05/2026 |
16.66
|
0 | 16.66 | 16.66 | 16.66 | 0 | 0 | 0 | |
| 21/05/2026 |
16.66
|
100 | 16.66 | 16.66 | 16.66 | 0 | 0 | 0 | |
| 20/05/2026 |
16.66
|
1,000 | 16.66 | 16.66 | 16.66 | 0 | 0 | 0 | |
| 19/05/2026 |
16.66
|
0 | 16.66 | 16.66 | 16.66 | 0 | 0 | 0 | |
| 18/05/2026 |
16.66
|
0 | 16.66 | 16.66 | 16.66 | 0 | 0 | 0 | |
| 15/05/2026 |
16.66
|
1,000 | 16.66 | 16.66 | 16.66 | 0 | 0 | 0 | |
| 14/05/2026 |
16.18
|
100 | 16.18 | 16.18 | 16.18 | 0 | 0 | 0 | |
| 13/05/2026 |
16.18
|
0 | 16.18 | 16.18 | 16.18 | 0 | 0 | 0 | |
| 12/05/2026 |
16.18
|
0 | 16.18 | 16.18 | 16.18 | 0 | 0 | 0 | |
| 11/05/2026 |
16.18
|
0 | 16.18 | 16.18 | 16.18 | 0 | 0 | 0 | |
| 08/05/2026 |
16.18
|
0 | 16.18 | 16.18 | 16.18 | 0 | 0 | 0 | |
| 07/05/2026 |
16.18
|
0 | 16.18 | 16.18 | 16.18 | 0 | 0 | 0 | |
| 06/05/2026 |
16.18
|
0 | 16.18 | 16.18 | 16.18 | 0 | 0 | 0 | |
| 05/05/2026 |
16.18
|
0 | 16.18 | 16.18 | 16.18 | 0 | 0 | 0 | |
| 04/05/2026 |
16.18
|
1,800 | 16.18 | 16.18 | 16.18 | 0 | 0 | 0 | |