| 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) |
0.10 | 0.60% | 43,200 | 0 | 0 |
16.50
18.90
17.50
|
|
2 tháng
(2026-07-20) |
0.10 | 0.60% | 60,700 | 0 | 0 |
16.50
18.90
17.50
|
|
3 tháng
(2026-06-22) |
0.10 | 0.60% | 76,300 | 0 | 0 |
16.50
18.90
17.50
|
|
6 tháng
(2026-03-23) |
1.01 | 6.42% | 176,500 | 0 | 0 |
15.69
18.90
17.50
|
|
12 tháng
(2025-09-23) |
0.57 | 3.56% | 551,600 | 0 | 0 |
15.59
18.90
17.50
|
|
24 tháng
(2024-09-30) |
0.06 | 0.35% | 1,501,376 | 0 | 0 |
13.07
19.32
17.50
|
|
36 tháng
(2023-10-04) |
5.82 | 53.48% | 1,601,694 | 0 | 0 |
9.33
19.32
17.50
|
|
60 tháng
(2021-10-14) |
9.56 | 133.83% | 1,894,699 | 0 | 0 |
6.32
19.32
17.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/09/2026 |
17.50
|
300 | 17.90 | 17.90 | 16.70 | 0 | 0 | 0 | |
| 17/09/2026 |
16.70
|
300 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 | |
| 16/09/2026 |
16.50
|
300 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 15/09/2026 |
16.70
|
200 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 | |
| 14/09/2026 |
16.60
|
700 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
| 11/09/2026 |
16.60
|
700 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
| 10/09/2026 |
16.60
|
600 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
| 09/09/2026 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
| 08/09/2026 |
16.60
|
500 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
| 07/09/2026 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
| 04/09/2026 |
16.60
|
1,000 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
| 03/09/2026 |
16.50
|
900 | 16.60 | 16.60 | 16.50 | 0 | 0 | 0 | |
| 02/09/2026 |
18.90
|
27,000 | 18.60 | 19.30 | 18.60 | 0 | 0 | 0 | |
| 01/09/2026 |
18.10
|
1,700 | 18 | 18.10 | 18 | 0 | 0 | 0 | |
| 31/08/2026 |
16.60
|
700 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
| 28/08/2026 |
16.60
|
100 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
| 27/08/2026 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
| 26/08/2026 |
16.60
|
2,000 | 16.50 | 16.60 | 16.50 | 0 | 0 | 0 | |
| 25/08/2026 |
16.60
|
2,300 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
| 24/08/2026 |
16.60
|
2,900 | 16.50 | 16.60 | 16.50 | 0 | 0 | 0 | |
| 21/08/2026 |
16.60
|
900 | 16.50 | 16.60 | 16.50 | 0 | 0 | 0 | |
| 20/08/2026 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
| 19/08/2026 |
16.60
|
400 | 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 |
16.50
|
1,700 | 16.70 | 16.70 | 16.50 | 0 | 0 | 0 | |
| 13/08/2026 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 | |
| 12/08/2026 |
16.70
|
100 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 | |
| 11/08/2026 |
16.60
|
1,000 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
| 10/08/2026 |
16.60
|
200 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
| 07/08/2026 |
16.60
|
200 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
| 06/08/2026 |
16.60
|
600 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
| 05/08/2026 |
16.60
|
200 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
| 04/08/2026 |
16.60
|
2,800 | 16.50 | 16.60 | 16.40 | 0 | 0 | 0 | |
| 03/08/2026 |
16.50
|
700 | 16.70 | 16.70 | 16.50 | 0 | 0 | 0 | |
| 31/07/2026 |
16.70
|
300 | 16.80 | 16.80 | 16.70 | 0 | 0 | 0 | |
| 30/07/2026 |
16.60
|
900 | 16.50 | 16.60 | 16.50 | 0 | 0 | 0 | |
| 29/07/2026 |
16.50
|
1,000 | 16.60 | 16.60 | 16.30 | 0 | 0 | 0 | |
| 28/07/2026 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 | |
| 27/07/2026 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 | |
| 24/07/2026 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 | |
| 23/07/2026 |
16.70
|
1,100 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 | |
| 22/07/2026 |
16.50
|
2,900 | 16.60 | 16.70 | 16.40 | 0 | 0 | 0 | |
| 21/07/2026 |
16.50
|
2,500 | 16.40 | 16.60 | 16.40 | 0 | 0 | 0 | |
| 20/07/2026 |
16.60
|
1,300 | 16.70 | 16.70 | 16.60 | 0 | 0 | 0 | |
| 17/07/2026 |
16.80
|
3,000 | 16.70 | 16.80 | 16.70 | 0 | 0 | 0 | |
| 16/07/2026 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 | |
| 15/07/2026 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 | |
| 14/07/2026 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 | |
| 13/07/2026 |
16.70
|
1,300 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 | |
| 10/07/2026 |
16.70
|
700 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 | |
| 09/07/2026 |
16.70
|
1,000 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 | |
| 08/07/2026 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 | |
| 07/07/2026 |
16.70
|
100 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 | |
| 06/07/2026 |
17
|
2,000 | 16.70 | 17 | 16.60 | 0 | 0 | 0 | |
| 03/07/2026 |
17.10
|
300 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 02/07/2026 |
18.60
|
5,900 | 18.50 | 18.60 | 18.50 | 0 | 0 | 0 | |
| 01/07/2026 |
16.60
|
300 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
| 30/06/2026 |
16.60
|
300 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
| 29/06/2026 |
16.90
|
100 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 | |
| 26/06/2026 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
| 25/06/2026 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
| 24/06/2026 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
| 23/06/2026 |
16.60
|
100 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
| 22/06/2026 |
16.60
|
500 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
| 19/06/2026 |
17
|
1,500 | 16.60 | 17 | 16.60 | 0 | 0 | 0 | |
| 18/06/2026 |
17.10
|
500 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 17/06/2026 |
16.70
|
400 | 17 | 17 | 16.70 | 0 | 0 | 0 | |
| 16/06/2026 |
17.20
|
100 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 15/06/2026 |
16.60
|
1,000 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
| 12/06/2026 |
16.60
|
2,600 | 16.50 | 17.70 | 16.50 | 0 | 0 | 0 | |
| 11/06/2026 |
16.60
|
3,000 | 16.70 | 16.70 | 16.60 | 0 | 0 | 0 | |
| 10/06/2026 |
16.80
|
1,600 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
| 09/06/2026 |
16.70
|
3,900 | 16.80 | 16.80 | 16.70 | 0 | 0 | 0 | |
| 08/06/2026 |
16.90
|
100 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 | |
| 05/06/2026 |
16.80
|
400 | 17.10 | 17.10 | 16.80 | 0 | 0 | 0 | |
| 04/06/2026 |
17.30
|
100 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 | |
| 03/06/2026 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
| 02/06/2026 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
| 01/06/2026 |
16.60
|
100 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
| 29/05/2026 |
17.50
|
800 | 18.50 | 18.50 | 17.40 | 0 | 0 | 0 | |
| 28/05/2026 |
17.20
|
400 | 18.50 | 18.50 | 17.20 | 0 | 0 | 0 | |
| 27/05/2026 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 26/05/2026: Cổ tức tiền mặt tỉ lệ: 4.4% | |||||||||
| 26/05/2026 |
17
|
100 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 25/05/2026 |
16.96
|
12,100 | 16.96 | 16.96 | 16.96 | 0 | 0 | 0 | |
| 22/05/2026 |
16.47
|
0 | 16.47 | 16.47 | 16.47 | 0 | 0 | 0 | |
| 21/05/2026 |
16.47
|
0 | 16.47 | 16.47 | 16.47 | 0 | 0 | 0 | |
| 20/05/2026 |
16.47
|
800 | 16.38 | 16.57 | 16.38 | 0 | 0 | 0 | |
| 19/05/2026 |
16.47
|
600 | 16.28 | 16.47 | 16.28 | 0 | 0 | 0 | |
| 18/05/2026 |
16.28
|
19,700 | 16.57 | 16.57 | 16.08 | 0 | 0 | 0 | |
| 15/05/2026 |
16.47
|
3,200 | 16.86 | 16.86 | 16.47 | 0 | 0 | 0 | |
| 14/05/2026 |
16.47
|
2,900 | 16.47 | 16.57 | 16.47 | 0 | 0 | 0 | |
| 13/05/2026 |
16.57
|
2,100 | 16.28 | 16.67 | 16.18 | 0 | 0 | 0 | |
| 12/05/2026 |
16.57
|
2,400 | 17.15 | 17.35 | 16.57 | 0 | 0 | 0 | |
| 11/05/2026 |
16.57
|
700 | 16.57 | 16.57 | 16.57 | 0 | 0 | 0 | |
| 08/05/2026 |
16.57
|
1,400 | 16.57 | 16.57 | 16.57 | 0 | 0 | 0 | |
| 07/05/2026 |
16.67
|
0 | 16.67 | 16.67 | 16.67 | 0 | 0 | 0 | |
| 06/05/2026 |
16.67
|
2,500 | 16.67 | 16.67 | 16.67 | 0 | 0 | 0 | |
| 05/05/2026 |
16.67
|
0 | 16.67 | 16.67 | 16.67 | 0 | 0 | 0 | |
| 04/05/2026 |
16.77
|
2,600 | 16.67 | 16.77 | 16.67 | 0 | 0 | 0 | |