| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
0.70 | 3.91% | 28,200 | -4,700 | -0.1 |
17.50
20
19.20
|
|
2 tháng
(2026-01-16) |
1 | 5.68% | 42,700 | -4,700 | -0.1 |
17.50
20
19.20
|
|
3 tháng
(2025-12-17) |
-0.30 | -1.59% | 52,700 | -5,300 | -0.1 |
16.85
20
19.20
|
|
6 tháng
(2025-09-18) |
0.09 | 0.47% | 130,700 | -7,700 | -0.1 |
16.85
22.93
19.20
|
|
12 tháng
(2025-03-24) |
-4.66 | -20.03% | 223,300 | -11,000 | -0.2 |
16.85
23.68
19.20
|
|
24 tháng
(2024-03-27) |
0.68 | 3.79% | 998,200 | -18,228 | -0.4 |
16.29
24.19
19.20
|
|
36 tháng
(2023-04-03) |
4.94 | 36.18% | 1,201,800 | -26,930 | -0.6 |
12.46
24.19
19.20
|
|
60 tháng
(2021-04-12) |
3.43 | 22.61% | 1,772,800 | -29,620 | -5.7 |
11.29
24.19
19.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/03/2026 |
19.50
|
300 | 19.10 | 19.50 | 19.10 | 0 | 0 | 0 | |
| 17/03/2026 |
19.20
|
100 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 | |
| 16/03/2026 |
18.60
|
400 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 | |
| 13/03/2026 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 12/03/2026 |
20
|
1,500 | 20.50 | 20.50 | 19.50 | 0 | 0 | 0 | |
| 11/03/2026 |
20
|
1,800 | 20.20 | 20.50 | 20 | 0 | 0 | 0 | |
| 10/03/2026 |
20
|
5,900 | 19 | 20 | 19 | 0 | 0 | 0 | |
| 09/03/2026 |
18.70
|
400 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 | |
| 06/03/2026 |
17.50
|
1,600 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
| 05/03/2026 |
17.50
|
9,100 | 18.10 | 18.20 | 17.50 | 0 | 4,400 | -0.1 | |
| 04/03/2026 |
18.05
|
1,700 | 19 | 19.15 | 18.05 | 0 | 0 | 0 | |
| 03/03/2026 |
19.20
|
1,400 | 18.60 | 19.20 | 18.60 | 0 | 0 | 0 | |
| 02/03/2026 |
18.60
|
1,900 | 18.30 | 18.80 | 18.30 | 0 | 0 | 0 | |
| 27/02/2026 |
18.55
|
500 | 18.20 | 18.55 | 18.20 | 0 | 0 | 0 | |
| 26/02/2026 |
18.10
|
800 | 18 | 18.10 | 18 | 0 | 0 | 0 | |
| 25/02/2026 |
17.90
|
800 | 18 | 18 | 17.90 | 0 | 0 | 0 | |
| 24/02/2026 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 | |
| 23/02/2026 |
17.90
|
400 | 17.80 | 17.90 | 17.80 | 0 | 300 | -0.0 | |
| 13/02/2026 |
17.80
|
600 | 18.20 | 18.20 | 17.80 | 0 | 0 | 0 | |
| 12/02/2026 |
18.20
|
300 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 | |
| 11/02/2026 |
18.20
|
100 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 | |
| 10/02/2026 |
19
|
800 | 17.45 | 19 | 17.45 | 0 | 0 | 0 | |
| 09/02/2026 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
| 06/02/2026 |
18.50
|
100 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
| 05/02/2026 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
| 04/02/2026 |
18.50
|
1,400 | 17.55 | 18.50 | 17.55 | 0 | 0 | 0 | |
| 03/02/2026 |
17.55
|
1,100 | 17.50 | 17.55 | 17.50 | 0 | 0 | 0 | |
| 02/02/2026 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
| 30/01/2026 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
| 29/01/2026 |
18.40
|
100 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
| 28/01/2026 |
18.40
|
4,200 | 17.50 | 18.40 | 17.50 | 0 | 0 | 0 | |
| 27/01/2026 |
17.50
|
1,100 | 17.80 | 17.80 | 17.50 | 0 | 0 | 0 | |
| 26/01/2026 |
17.85
|
400 | 17.85 | 17.85 | 17.85 | 0 | 0 | 0 | |
| 23/01/2026 |
17.85
|
600 | 17.85 | 17.90 | 17.85 | 0 | 0 | 0 | |
| 22/01/2026 |
17.85
|
300 | 17.85 | 17.85 | 17.85 | 0 | 0 | 0 | |
| 21/01/2026 |
17.90
|
300 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 | |
| 20/01/2026 |
18.10
|
1,600 | 18.10 | 18.30 | 18.10 | 0 | 0 | 0 | |
| 19/01/2026 |
17.60
|
1,400 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 | |
| 16/01/2026 |
17.60
|
100 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 | |
| 15/01/2026 |
17.85
|
1,200 | 17.35 | 17.90 | 17.35 | 0 | 0 | 0 | |
| 14/01/2026 |
17.35
|
1,000 | 17.15 | 17.35 | 17.15 | 0 | 0 | 0 | |
| 13/01/2026 |
17.15
|
400 | 17.10 | 17.15 | 17.10 | 0 | 0 | 0 | |
| 12/01/2026 |
17.15
|
500 | 17.15 | 17.15 | 17.15 | 0 | 0 | 0 | |
| 09/01/2026 |
17.10
|
700 | 17.30 | 17.30 | 17.10 | 0 | 0 | 0 | |
| 08/01/2026 |
16.85
|
0 | 16.85 | 16.85 | 16.85 | 0 | 0 | 0 | |
| 07/01/2026 |
16.85
|
0 | 16.85 | 16.85 | 16.85 | 0 | 0 | 0 | |
| 06/01/2026 |
16.85
|
800 | 16.85 | 16.85 | 16.85 | 0 | 600 | -0.0 | |
| 05/01/2026 |
17.15
|
2,000 | 17.10 | 17.15 | 17.10 | 0 | 0 | 0 | |
| 31/12/2025 |
18
|
700 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 30/12/2025 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
| 29/12/2025 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
| 26/12/2025 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
| 25/12/2025 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
| 24/12/2025 |
17.50
|
300 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
| 23/12/2025 |
18.65
|
100 | 18.65 | 18.65 | 18.65 | 0 | 0 | 0 | |
| 22/12/2025 |
18.75
|
300 | 18.75 | 18.75 | 18.75 | 0 | 0 | 0 | |
| 19/12/2025 |
18.90
|
1,600 | 17.55 | 18.90 | 17.55 | 0 | 0 | 0 | |
| 18/12/2025 |
18.50
|
300 | 18.90 | 18.90 | 18.10 | 0 | 0 | 0 | |
| 17/12/2025 |
18.90
|
100 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 | |
| 16/12/2025 |
18.90
|
400 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 | |
| 15/12/2025 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 12/12/2025 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 11/12/2025 |
19
|
400 | 18.10 | 19 | 18.10 | 0 | 0 | 0 | |
| 10/12/2025 |
19.10
|
0 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 | |
| 09/12/2025 |
19.10
|
0 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 | |
| 08/12/2025 |
19.10
|
0 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 | |
| 05/12/2025 |
19.10
|
200 | 19 | 19.10 | 19 | 0 | 0 | 0 | |
| 04/12/2025 |
19
|
7,000 | 18 | 19 | 18 | 0 | 0 | 0 | |
| 03/12/2025 |
19
|
200 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 02/12/2025 |
19.70
|
0 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 | |
| 01/12/2025 |
19.70
|
0 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 | |
| 28/11/2025 |
19.70
|
0 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 | |
| 27/11/2025 |
19.70
|
200 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 | |
| 26/11/2025 |
19.70
|
3,800 | 19.75 | 20 | 19.70 | 0 | 0 | 0 | |
| 25/11/2025: Cổ tức tiền mặt tỉ lệ: 17% | |||||||||
| 25/11/2025 |
21.15
|
100 | 21.15 | 21.15 | 21.15 | 0 | 0 | 0 | |
| 24/11/2025 |
22.70
|
2,700 | 22.75 | 22.75 | 22.61 | 0 | 0 | 0 | |
| 21/11/2025 |
22.93
|
5,300 | 22.75 | 23.26 | 22.75 | 0 | 0 | 0 | |
| 20/11/2025 |
22.70
|
2,800 | 21.35 | 22.79 | 21.35 | 0 | 0 | 0 | |
| 19/11/2025 |
21.35
|
1,800 | 20.33 | 21.35 | 20.33 | 0 | 0 | 0 | |
| 18/11/2025 |
19.96
|
1,300 | 21.40 | 21.40 | 19.96 | 0 | 0 | 0 | |
| 17/11/2025 |
21.40
|
5,000 | 20.19 | 21.40 | 20.19 | 0 | 0 | 0 | |
| 14/11/2025 |
20.19
|
500 | 21.58 | 21.58 | 20.19 | 0 | 0 | 0 | |
| 13/11/2025 |
21.58
|
2,400 | 21.21 | 21.68 | 21.21 | 0 | 0 | 0 | |
| 12/11/2025 |
21.21
|
3,200 | 20.47 | 21.21 | 18.89 | 0 | 0 | 0 | |
| 11/11/2025 |
20.10
|
6,300 | 20.00 | 20.19 | 20.00 | 0 | 0 | 0 | |
| 10/11/2025 |
18.89
|
1,900 | 18.70 | 18.89 | 18.70 | 0 | 0 | 0 | |
| 07/11/2025 |
18.70
|
8,400 | 18.61 | 19.86 | 18.61 | 0 | 0 | 0 | |
| 06/11/2025 |
18.61
|
0 | 18.61 | 18.61 | 18.61 | 0 | 0 | 0 | |
| 05/11/2025 |
18.61
|
0 | 18.61 | 18.61 | 18.61 | 0 | 0 | 0 | |
| 04/11/2025 |
18.61
|
300 | 18.61 | 18.61 | 18.61 | 0 | 0 | 0 | |
| 03/11/2025 |
18.14
|
0 | 18.14 | 18.14 | 18.14 | 0 | 0 | 0 | |
| 31/10/2025 |
18.14
|
100 | 18.14 | 18.14 | 18.14 | 0 | 0 | 0 | |
| 30/10/2025 |
18.05
|
0 | 18.05 | 18.05 | 18.05 | 0 | 0 | 0 | |
| 29/10/2025 |
18.05
|
200 | 18.14 | 18.14 | 18.05 | 0 | 0 | 0 | |
| 28/10/2025 |
18.28
|
200 | 17.96 | 18.28 | 17.96 | 0 | 0 | 0 | |
| 27/10/2025 |
17.96
|
300 | 17.96 | 17.96 | 17.96 | 0 | 0 | 0 | |
| 24/10/2025 |
18.14
|
0 | 18.14 | 18.14 | 18.14 | 0 | 0 | 0 | |
| 23/10/2025 |
18.14
|
300 | 17.68 | 18.14 | 17.49 | 0 | 0 | 0 | |
| 22/10/2025 |
17.02
|
1,300 | 17.30 | 17.30 | 17.02 | 0 | 0 | 0 | |
| 21/10/2025 |
17.30
|
2,000 | 17.30 | 17.44 | 17.30 | 0 | 0 | 0 | |
| 20/10/2025 |
17.54
|
400 | 16.89 | 17.54 | 16.89 | 0 | 0 | 0 | |