| 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) |
3.30 | 23.57% | 14,700 | 0 | 0 |
13.20
17.30
17.30
|
|
2 tháng
(2026-07-20) |
2.60 | 17.69% | 17,200 | 0 | 0 |
12.60
17.30
17.30
|
|
3 tháng
(2026-06-22) |
4.30 | 33.08% | 39,500 | 0 | 0 |
11
17.30
17.30
|
|
6 tháng
(2026-03-23) |
4.30 | 33.08% | 84,600 | 0 | 0 |
11
17.30
17.30
|
|
12 tháng
(2025-09-23) |
5.88 | 51.47% | 123,300 | 0 | 0 |
11
17.30
17.30
|
|
24 tháng
(2024-09-30) |
6.87 | 65.82% | 434,348 | 0 | 0 |
8.88
17.30
17.30
|
|
36 tháng
(2023-10-04) |
9.42 | 119.41% | 852,622 | 0 | 0 |
6.85
17.30
17.30
|
|
60 tháng
(2021-10-14) |
8.85 | 104.63% | 1,544,967 | 0 | 0 |
6.08
17.30
17.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/09/2026 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 | |
| 17/09/2026 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 | |
| 16/09/2026 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 | |
| 15/09/2026 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 | |
| 14/09/2026 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 | |
| 11/09/2026 |
17.30
|
200 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 | |
| 10/09/2026 |
15.40
|
0 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 | |
| 09/09/2026 |
15.40
|
0 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 | |
| 08/09/2026 |
15.40
|
0 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 | |
| 07/09/2026 |
15.40
|
0 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 | |
| 04/09/2026 |
15.40
|
200 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 | |
| 03/09/2026 |
13.60
|
0 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 | |
| 02/09/2026 |
14
|
14,000 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 01/09/2026 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 31/08/2026 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 | |
| 28/08/2026 |
13.20
|
300 | 13.70 | 13.80 | 13.20 | 0 | 0 | 0 | |
| 27/08/2026 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 26/08/2026 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 25/08/2026 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 24/08/2026 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 21/08/2026 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 20/08/2026 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 19/08/2026 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 18/08/2026 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 17/08/2026 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 14/08/2026 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 13/08/2026 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 12/08/2026 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 11/08/2026 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 10/08/2026 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 07/08/2026 |
14
|
200 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 06/08/2026 |
13.30
|
0 | 13.30 | 13.30 | 13.30 | 0 | 0 | 0 | |
| 05/08/2026 |
13.30
|
0 | 13.30 | 13.30 | 13.30 | 0 | 0 | 0 | |
| 04/08/2026 |
13.30
|
0 | 13.30 | 13.30 | 13.30 | 0 | 0 | 0 | |
| 03/08/2026 |
13.30
|
0 | 13.30 | 13.30 | 13.30 | 0 | 0 | 0 | |
| 31/07/2026 |
13.30
|
0 | 13.30 | 13.30 | 13.30 | 0 | 0 | 0 | |
| 30/07/2026 |
13.30
|
0 | 13.30 | 13.30 | 13.30 | 0 | 0 | 0 | |
| 29/07/2026 |
13.30
|
0 | 13.30 | 13.30 | 13.30 | 0 | 0 | 0 | |
| 28/07/2026 |
13.30
|
0 | 13.30 | 13.30 | 13.30 | 0 | 0 | 0 | |
| 27/07/2026 |
13.30
|
100 | 13.30 | 13.30 | 13.30 | 0 | 0 | 0 | |
| 24/07/2026 |
12.80
|
100 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 | |
| 23/07/2026 |
12.60
|
2,100 | 12.60 | 12.60 | 12.60 | 0 | 0 | 0 | |
| 22/07/2026 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
| 21/07/2026 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
| 20/07/2026 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
| 17/07/2026 |
14.70
|
200 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
| 16/07/2026 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
| 15/07/2026 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
| 14/07/2026 |
13.90
|
10,900 | 13.50 | 13.90 | 12.70 | 0 | 0 | 0 | |
| 13/07/2026 |
12.20
|
100 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 | |
| 10/07/2026 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 09/07/2026 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 08/07/2026 |
14
|
200 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 07/07/2026 |
12.60
|
0 | 12.60 | 12.60 | 12.60 | 0 | 0 | 0 | |
| 06/07/2026 |
12.60
|
0 | 12.60 | 12.60 | 12.60 | 0 | 0 | 0 | |
| 03/07/2026 |
12.60
|
0 | 12.60 | 12.60 | 12.60 | 0 | 0 | 0 | |
| 02/07/2026 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 01/07/2026 |
12.60
|
0 | 12.60 | 12.60 | 12.60 | 0 | 0 | 0 | |
| 30/06/2026 |
12
|
3,100 | 12.60 | 12.60 | 12 | 0 | 0 | 0 | |
| 29/06/2026 |
11
|
900 | 11 | 11 | 11 | 0 | 0 | 0 | |
| 26/06/2026 |
12.90
|
0 | 12.90 | 12.90 | 12.90 | 0 | 0 | 0 | |
| 25/06/2026 |
12.90
|
0 | 12.90 | 12.90 | 12.90 | 0 | 0 | 0 | |
| 24/06/2026 |
13
|
4,900 | 13 | 13 | 12.80 | 0 | 0 | 0 | |
| 23/06/2026 |
13
|
1,000 | 13 | 13 | 13 | 0 | 0 | 0 | |
| 22/06/2026 |
13
|
1,000 | 13 | 13 | 13 | 0 | 0 | 0 | |
| 19/06/2026 |
13
|
400 | 13 | 13 | 13 | 0 | 0 | 0 | |
| 18/06/2026 |
13
|
500 | 13 | 13 | 13 | 0 | 0 | 0 | |
| 17/06/2026 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
| 16/06/2026 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
| 15/06/2026 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
| 12/06/2026 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
| 11/06/2026 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
| 10/06/2026 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
| 09/06/2026 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
| 08/06/2026 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
| 05/06/2026 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
| 04/06/2026 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
| 03/06/2026 |
13.50
|
100 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
| 02/06/2026 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 01/06/2026 |
14
|
500 | 13.90 | 14 | 13.90 | 0 | 0 | 0 | |
| 29/05/2026 |
14
|
100 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 28/05/2026 |
13
|
0 | 13 | 13 | 13 | 0 | 0 | 0 | |
| 27/05/2026 |
13
|
0 | 13 | 13 | 13 | 0 | 0 | 0 | |
| 26/05/2026 |
13
|
0 | 13 | 13 | 13 | 0 | 0 | 0 | |
| 25/05/2026 |
13
|
0 | 13 | 13 | 13 | 0 | 0 | 0 | |
| 22/05/2026 |
13
|
100 | 13 | 13 | 13 | 0 | 0 | 0 | |
| 21/05/2026 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 20/05/2026 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 19/05/2026 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 18/05/2026 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 15/05/2026 |
14
|
3,500 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 14/05/2026 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 13/05/2026 |
14
|
100 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 12/05/2026 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 11/05/2026 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 08/05/2026 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 07/05/2026: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 07/05/2026 |
13.10
|
5,300 | 14 | 14.10 | 13.10 | 0 | 0 | 0 | |
| 06/05/2026 |
13.00
|
6,500 | 13.00 | 13.00 | 13.00 | 0 | 0 | 0 | |
| 05/05/2026 |
13.37
|
500 | 13.46 | 13.46 | 13.37 | 0 | 0 | 0 | |
| 04/05/2026 |
13.84
|
0 | 13.84 | 13.84 | 13.84 | 0 | 0 | 0 | |