| 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) |
0.05 | 0.30% | 136,500 | -2,200 | 0 |
16.75
18.50
16.85
|
|
2 tháng
(2026-07-20) |
0 | 0% | 231,200 | -2,200 | 0 |
16.40
18.50
16.85
|
|
3 tháng
(2026-06-22) |
0.20 | 1.20% | 277,800 | -2,200 | 0 |
16.40
18.50
16.85
|
|
6 tháng
(2026-03-23) |
1.32 | 8.53% | 1,138,000 | -2,200 | 0 |
15.34
18.50
16.85
|
|
12 tháng
(2025-09-23) |
-0.32 | -1.86% | 3,677,500 | -2,200 | 0 |
15.34
18.50
16.85
|
|
24 tháng
(2024-09-30) |
6 | 55.52% | 8,104,100 | -2,200 | 0 |
10.46
18.50
16.85
|
|
36 tháng
(2023-10-04) |
8.06 | 92.20% | 9,584,100 | -2,200 | 0 |
7.86
18.50
16.85
|
|
60 tháng
(2021-10-14) |
1.21 | 7.77% | 19,798,400 | -416,771 | -5.4 |
7.86
18.50
16.85
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/09/2026 |
16.85
|
400 | 16.90 | 16.90 | 16.85 | 0 | 0 | 0 | |
| 17/09/2026 |
16.80
|
14,000 | 16.85 | 16.85 | 16.80 | 9,000 | 14,000 | 0 | |
| 16/09/2026 |
16.80
|
2,900 | 16.80 | 16.80 | 16.80 | 2,800 | 0 | 0 | |
| 15/09/2026 |
16.85
|
800 | 16.80 | 16.85 | 16.80 | 0 | 0 | 0 | |
| 14/09/2026 |
16.85
|
0 | 16.85 | 16.85 | 16.85 | 0 | 0 | 0 | |
| 11/09/2026 |
16.85
|
10,100 | 16.85 | 16.85 | 16.85 | 0 | 0 | 0 | |
| 10/09/2026 |
16.85
|
6,500 | 16.80 | 16.85 | 16.80 | 0 | 0 | 0 | |
| 09/09/2026 |
16.80
|
5,200 | 16.90 | 16.90 | 16.80 | 0 | 0 | 0 | |
| 08/09/2026 |
17
|
1,900 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 07/09/2026 |
17
|
8,800 | 17 | 17.15 | 17 | 0 | 0 | 0 | |
| 04/09/2026 |
17
|
8,400 | 16.90 | 17 | 16.90 | 0 | 0 | 0 | |
| 03/09/2026 |
16.90
|
4,100 | 16.85 | 16.90 | 16.85 | 0 | 0 | 0 | |
| 02/09/2026 |
18.50
|
32,100 | 18.55 | 18.65 | 18.10 | 0 | 0 | 0 | |
| 01/09/2026 |
17.45
|
200 | 17.45 | 17.45 | 17.45 | 0 | 0 | 0 | |
| 31/08/2026 |
16.85
|
0 | 16.85 | 16.85 | 16.85 | 0 | 0 | 0 | |
| 28/08/2026 |
16.85
|
4,800 | 16.85 | 16.90 | 16.80 | 0 | 0 | 0 | |
| 27/08/2026 |
16.85
|
3,800 | 17 | 17 | 16.80 | 0 | 0 | 0 | |
| 26/08/2026 |
16.80
|
12,800 | 17.05 | 17.15 | 16.80 | 0 | 0 | 0 | |
| 25/08/2026 |
16.80
|
3,000 | 16.85 | 17 | 16.80 | 0 | 0 | 0 | |
| 24/08/2026 |
16.85
|
15,400 | 16.80 | 16.90 | 16.80 | 0 | 0 | 0 | |
| 21/08/2026 |
16.80
|
400 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
| 20/08/2026 |
16.80
|
700 | 17.15 | 17.15 | 16.80 | 0 | 0 | 0 | |
| 19/08/2026 |
16.75
|
600 | 16.70 | 16.75 | 16.70 | 0 | 0 | 0 | |
| 18/08/2026 |
16.75
|
0 | 16.75 | 16.75 | 16.75 | 0 | 0 | 0 | |
| 17/08/2026 |
16.75
|
100 | 16.75 | 16.75 | 16.75 | 0 | 0 | 0 | |
| 14/08/2026 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
| 13/08/2026 |
16.80
|
900 | 16.80 | 16.80 | 16.75 | 0 | 0 | 0 | |
| 12/08/2026 |
17.30
|
100 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 | |
| 11/08/2026 |
16.80
|
4,500 | 16.85 | 16.85 | 16.80 | 0 | 0 | 0 | |
| 10/08/2026 |
16.80
|
6,800 | 16.55 | 16.90 | 16.55 | 0 | 0 | 0 | |
| 07/08/2026 |
16.95
|
100 | 16.95 | 16.95 | 16.95 | 0 | 0 | 0 | |
| 06/08/2026 |
16.90
|
1,500 | 16.65 | 16.90 | 16.60 | 0 | 0 | 0 | |
| 05/08/2026 |
17
|
3,700 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 04/08/2026 |
16.70
|
7,800 | 16.60 | 16.95 | 16.60 | 0 | 0 | 0 | |
| 03/08/2026 |
16.60
|
800 | 16.60 | 16.90 | 16.60 | 0 | 0 | 0 | |
| 31/07/2026 |
17
|
600 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 30/07/2026 |
17.30
|
3,100 | 16.40 | 17.30 | 16.35 | 0 | 0 | 0 | |
| 29/07/2026 |
16.40
|
3,000 | 16.35 | 16.40 | 16.35 | 0 | 0 | 0 | |
| 28/07/2026 |
16.40
|
2,400 | 16.50 | 16.70 | 16.40 | 0 | 0 | 0 | |
| 27/07/2026 |
16.50
|
9,400 | 16.90 | 16.90 | 16.45 | 0 | 0 | 0 | |
| 24/07/2026 |
16.90
|
2,000 | 16.85 | 17.15 | 16.85 | 0 | 0 | 0 | |
| 23/07/2026 |
16.85
|
1,400 | 17 | 17.10 | 16.80 | 0 | 0 | 0 | |
| 22/07/2026 |
17
|
33,100 | 17 | 17.10 | 17 | 0 | 0 | 0 | |
| 21/07/2026 |
17
|
12,100 | 16.80 | 17.40 | 16.80 | 0 | 0 | 0 | |
| 20/07/2026 |
16.80
|
1,300 | 16.75 | 16.80 | 16.75 | 0 | 0 | 0 | |
| 17/07/2026 |
16.80
|
400 | 16.80 | 16.80 | 16.50 | 0 | 0 | 0 | |
| 16/07/2026 |
16.80
|
600 | 17 | 17 | 16.60 | 0 | 0 | 0 | |
| 15/07/2026 |
16.85
|
8,800 | 16.50 | 16.85 | 16.50 | 0 | 0 | 0 | |
| 14/07/2026 |
16.45
|
2,800 | 16.35 | 16.45 | 16.35 | 0 | 0 | 0 | |
| 13/07/2026 |
16.45
|
800 | 16.60 | 16.70 | 16.45 | 0 | 0 | 0 | |
| 10/07/2026 |
16.75
|
5,400 | 16.50 | 16.75 | 16.50 | 0 | 0 | 0 | |
| 09/07/2026 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 08/07/2026 |
16.50
|
500 | 16.55 | 16.55 | 16.50 | 0 | 0 | 0 | |
| 07/07/2026 |
16.85
|
100 | 16.85 | 16.85 | 16.85 | 0 | 0 | 0 | |
| 06/07/2026 |
16.75
|
1,400 | 16.45 | 16.75 | 16.45 | 0 | 0 | 0 | |
| 03/07/2026 |
16.85
|
100 | 16.85 | 16.85 | 16.85 | 0 | 0 | 0 | |
| 02/07/2026 |
16.60
|
5,500 | 16.75 | 16.80 | 16.60 | 0 | 0 | 0 | |
| 01/07/2026 |
16.50
|
8,300 | 16.40 | 16.65 | 16.20 | 0 | 0 | 0 | |
| 30/06/2026 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 29/06/2026 |
16.50
|
300 | 16.85 | 16.85 | 16.50 | 0 | 0 | 0 | |
| 26/06/2026 |
16.45
|
1,300 | 16.60 | 16.60 | 16.35 | 0 | 0 | 0 | |
| 25/06/2026 |
16.60
|
6,700 | 16.60 | 16.80 | 16.60 | 0 | 0 | 0 | |
| 24/06/2026 |
16.60
|
500 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
| 23/06/2026 |
16.70
|
1,400 | 16.60 | 16.95 | 16.60 | 0 | 0 | 0 | |
| 22/06/2026 |
16.60
|
1,700 | 16.60 | 16.80 | 16.60 | 0 | 0 | 0 | |
| 19/06/2026 |
16.70
|
300 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 | |
| 18/06/2026: Cổ tức tiền mặt tỉ lệ: 17% | |||||||||
| 18/06/2026 |
17
|
3,600 | 17.30 | 17.30 | 16.90 | 0 | 0 | 0 | |
| 17/06/2026 |
17.30
|
18,200 | 17.35 | 17.35 | 17.16 | 0 | 0 | 0 | |
| 16/06/2026 |
17.35
|
57,900 | 17.39 | 17.39 | 16.94 | 0 | 0 | 0 | |
| 15/06/2026 |
17.30
|
6,600 | 17.16 | 17.30 | 17.16 | 0 | 0 | 0 | |
| 12/06/2026 |
17.16
|
1,000 | 17.39 | 17.39 | 17.07 | 0 | 0 | 0 | |
| 11/06/2026 |
17.44
|
27,100 | 17.07 | 17.44 | 17.07 | 0 | 0 | 0 | |
| 10/06/2026 |
17.07
|
9,700 | 17.30 | 17.30 | 16.66 | 0 | 0 | 0 | |
| 09/06/2026 |
17.25
|
500 | 17.25 | 17.25 | 17.25 | 0 | 0 | 0 | |
| 08/06/2026 |
17.03
|
38,600 | 17.30 | 17.35 | 17.03 | 0 | 0 | 0 | |
| 05/06/2026 |
17.30
|
73,400 | 17.39 | 17.53 | 17.30 | 0 | 0 | 0 | |
| 04/06/2026 |
17.35
|
18,900 | 17.16 | 17.35 | 17.16 | 0 | 0 | 0 | |
| 03/06/2026 |
17.12
|
8,500 | 17.03 | 17.12 | 17.03 | 0 | 0 | 0 | |
| 02/06/2026 |
17.03
|
6,000 | 17.03 | 17.12 | 17.03 | 0 | 0 | 0 | |
| 01/06/2026 |
17.03
|
5,800 | 17.03 | 17.03 | 16.94 | 0 | 0 | 0 | |
| 29/05/2026 |
17.03
|
21,500 | 16.75 | 17.30 | 16.75 | 0 | 0 | 0 | |
| 28/05/2026 |
16.71
|
10,100 | 16.71 | 16.71 | 16.71 | 0 | 0 | 0 | |
| 27/05/2026 |
16.71
|
500 | 16.62 | 16.71 | 16.62 | 0 | 0 | 0 | |
| 26/05/2026 |
16.62
|
900 | 16.57 | 16.62 | 16.57 | 0 | 0 | 0 | |
| 25/05/2026 |
16.66
|
5,600 | 16.71 | 16.71 | 16.66 | 0 | 0 | 0 | |
| 22/05/2026 |
16.71
|
10,500 | 16.80 | 16.80 | 16.48 | 0 | 0 | 0 | |
| 21/05/2026 |
16.57
|
500 | 16.43 | 16.57 | 16.43 | 0 | 0 | 0 | |
| 20/05/2026 |
16.62
|
13,800 | 16.62 | 16.66 | 16.62 | 0 | 0 | 0 | |
| 19/05/2026 |
16.71
|
600 | 16.53 | 16.71 | 16.53 | 0 | 0 | 0 | |
| 18/05/2026 |
16.75
|
7,100 | 16.48 | 16.75 | 16.48 | 0 | 0 | 0 | |
| 15/05/2026 |
16.62
|
9,900 | 16.66 | 16.66 | 16.62 | 0 | 0 | 0 | |
| 14/05/2026 |
16.80
|
9,400 | 16.80 | 16.80 | 16.66 | 0 | 0 | 0 | |
| 13/05/2026 |
16.80
|
6,600 | 16.80 | 16.80 | 16.62 | 0 | 0 | 0 | |
| 12/05/2026 |
16.80
|
3,800 | 16.62 | 16.80 | 16.62 | 0 | 0 | 0 | |
| 11/05/2026 |
16.80
|
2,500 | 16.84 | 16.84 | 16.62 | 0 | 0 | 0 | |
| 08/05/2026 |
16.84
|
1,900 | 16.53 | 16.84 | 16.53 | 0 | 0 | 0 | |
| 07/05/2026 |
16.84
|
2,400 | 16.43 | 16.89 | 16.39 | 0 | 0 | 0 | |
| 06/05/2026 |
16.75
|
18,800 | 16.62 | 16.75 | 16.57 | 0 | 0 | 0 | |
| 05/05/2026 |
16.62
|
11,300 | 16.57 | 16.71 | 16.57 | 0 | 0 | 0 | |
| 04/05/2026 |
16.66
|
11,400 | 16.48 | 16.75 | 16.48 | 0 | 0 | 0 | |