| 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) |
1.40 | 9.93% | 14,200 | 0 | 0 |
13.70
20.50
15.50
|
|
2 tháng
(2026-07-20) |
1.80 | 13.15% | 39,800 | 0 | 0 |
13.70
20.50
15.50
|
|
3 tháng
(2026-06-22) |
-1.86 | -10.74% | 40,600 | 0 | 0 |
10.42
20.50
15.50
|
|
6 tháng
(2026-03-23) |
-1.86 | -10.74% | 40,600 | 0 | 0 |
10.42
20.50
15.50
|
|
12 tháng
(2025-09-23) |
-1.86 | -10.74% | 47,800 | 0 | 0 |
10.42
20.50
15.50
|
|
24 tháng
(2024-09-30) |
1.49 | 10.62% | 111,173 | 0 | 0 |
10.42
21.03
15.50
|
|
36 tháng
(2023-10-04) |
-0.93 | -5.65% | 193,437 | 0 | 0 |
10.42
21.54
15.50
|
|
60 tháng
(2021-10-14) |
8.72 | 128.61% | 453,527 | 66,100 | 1.3 |
6.78
21.54
15.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/09/2026 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
| 17/09/2026 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
| 16/09/2026 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
| 15/09/2026 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
| 14/09/2026 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
| 11/09/2026 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
| 10/09/2026 |
15.50
|
3,300 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
| 09/09/2026 |
13.70
|
5,100 | 13.60 | 13.70 | 13.60 | 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
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 03/09/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 02/09/2026 |
20.50
|
400 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 | |
| 01/09/2026 |
20.50
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 | |
| 31/08/2026 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
| 28/08/2026 |
16
|
2,400 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 27/08/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 26/08/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 25/08/2026 |
16
|
1,000 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 24/08/2026 |
16
|
2,000 | 16.20 | 16.20 | 16 | 0 | 0 | 0 | |
| 21/08/2026 |
14.10
|
0 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 | |
| 20/08/2026 |
14.10
|
0 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 | |
| 19/08/2026 |
14.10
|
0 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 | |
| 18/08/2026 |
14.10
|
0 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 | |
| 17/08/2026 |
14.10
|
0 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 | |
| 14/08/2026 |
14.10
|
1,200 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 | |
| 13/08/2026 |
16.40
|
0 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 | |
| 12/08/2026 |
16.40
|
0 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 | |
| 11/08/2026 |
16.40
|
0 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 | |
| 10/08/2026 |
16.40
|
0 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 | |
| 07/08/2026 |
16.40
|
0 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 | |
| 06/08/2026: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
| 06/08/2026 |
16.40
|
0 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 | |
| 05/08/2026 |
16.40
|
6,100 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 | |
| 04/08/2026 |
17.56
|
0 | 17.56 | 17.56 | 17.56 | 0 | 0 | 0 | |
| 03/08/2026 |
17.36
|
7,200 | 17.56 | 17.56 | 17.36 | 0 | 0 | 0 | |
| 31/07/2026 |
17.36
|
1,700 | 17.46 | 17.46 | 17.36 | 0 | 0 | 0 | |
| 30/07/2026 |
17.36
|
2,100 | 17.17 | 17.36 | 17.17 | 0 | 0 | 0 | |
| 29/07/2026 |
17.36
|
0 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 | |
| 28/07/2026 |
17.36
|
0 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 | |
| 27/07/2026 |
17.36
|
800 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 | |
| 24/07/2026 |
17.36
|
900 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 | |
| 23/07/2026 |
16.59
|
5,200 | 18.14 | 18.14 | 16.59 | 0 | 0 | 0 | |
| 22/07/2026 |
18.04
|
200 | 18.04 | 18.04 | 18.04 | 0 | 0 | 0 | |
| 21/07/2026 |
15.72
|
100 | 15.72 | 15.72 | 15.72 | 0 | 0 | 0 | |
| 20/07/2026 |
13.70
|
100 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 | |
| 17/07/2026 |
11.96
|
0 | 11.96 | 11.96 | 11.96 | 0 | 0 | 0 | |
| 16/07/2026 |
11.96
|
0 | 11.96 | 11.96 | 11.96 | 0 | 0 | 0 | |
| 15/07/2026 |
11.96
|
700 | 11.96 | 11.96 | 11.96 | 0 | 0 | 0 | |
| 14/07/2026 |
10.42
|
0 | 10.42 | 10.42 | 10.42 | 0 | 0 | 0 | |
| 13/07/2026 |
10.42
|
0 | 10.42 | 10.42 | 10.42 | 0 | 0 | 0 | |
| 10/07/2026 |
10.42
|
0 | 10.42 | 10.42 | 10.42 | 0 | 0 | 0 | |
| 09/07/2026 |
10.42
|
0 | 10.42 | 10.42 | 10.42 | 0 | 0 | 0 | |
| 08/07/2026 |
10.42
|
0 | 10.42 | 10.42 | 10.42 | 0 | 0 | 0 | |
| 07/07/2026 |
10.42
|
0 | 10.42 | 10.42 | 10.42 | 0 | 0 | 0 | |
| 06/07/2026 |
10.42
|
0 | 10.42 | 10.42 | 10.42 | 0 | 0 | 0 | |
| 03/07/2026 |
10.42
|
0 | 10.42 | 10.42 | 10.42 | 0 | 0 | 0 | |
| 02/07/2026 |
19.78
|
0 | 19.78 | 19.78 | 19.78 | 0 | 0 | 0 | |
| 01/07/2026 |
10.42
|
100 | 10.42 | 10.42 | 10.42 | 0 | 0 | 0 | |
| 30/06/2026 |
17.36
|
0 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 | |
| 29/06/2026 |
17.36
|
0 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 | |
| 26/06/2026 |
17.36
|
0 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 | |
| 25/06/2026 |
17.36
|
0 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 | |
| 24/06/2026 |
17.36
|
0 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 | |
| 23/06/2026 |
17.36
|
0 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 | |
| 22/06/2026 |
17.36
|
0 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 | |
| 19/06/2026 |
17.36
|
0 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 | |
| 18/06/2026 |
17.36
|
0 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 | |
| 17/06/2026 |
17.36
|
0 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 | |
| 16/06/2026 |
17.36
|
0 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 | |
| 15/06/2026 |
17.36
|
0 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 | |
| 12/06/2026 |
17.36
|
0 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 | |
| 11/06/2026 |
17.36
|
0 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 | |
| 10/06/2026 |
17.36
|
0 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 | |
| 09/06/2026 |
17.36
|
0 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 | |
| 08/06/2026 |
17.36
|
0 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 | |
| 05/06/2026 |
17.36
|
0 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 | |
| 04/06/2026 |
17.36
|
0 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 | |
| 03/06/2026 |
17.36
|
0 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 | |
| 02/06/2026 |
17.36
|
0 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 | |
| 01/06/2026 |
17.36
|
0 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 | |
| 29/05/2026 |
17.36
|
0 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 | |
| 28/05/2026 |
17.36
|
0 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 | |
| 27/05/2026 |
17.36
|
0 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 | |
| 26/05/2026 |
17.36
|
0 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 | |
| 25/05/2026 |
17.36
|
0 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 | |
| 22/05/2026 |
17.36
|
0 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 | |
| 21/05/2026 |
17.36
|
0 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 | |
| 20/05/2026 |
17.36
|
0 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 | |
| 19/05/2026 |
17.36
|
0 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 | |
| 18/05/2026 |
17.36
|
0 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 | |
| 15/05/2026 |
17.36
|
0 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 | |
| 14/05/2026 |
17.36
|
0 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 | |
| 13/05/2026 |
17.36
|
0 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 | |
| 12/05/2026 |
17.36
|
0 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 | |
| 11/05/2026 |
17.36
|
0 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 | |
| 08/05/2026 |
17.36
|
0 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 | |
| 07/05/2026 |
17.36
|
0 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 | |
| 06/05/2026 |
17.36
|
0 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 | |
| 05/05/2026 |
17.36
|
0 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 | |
| 04/05/2026 |
17.36
|
0 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 | |