| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
-2.10 | -11.67% | 25,100 | 0 | 0 |
15.70
18
15.80
|
|
2 tháng
(2026-07-13) |
-0.10 | -0.62% | 29,000 | 0 | 0 |
15.70
18.50
15.80
|
|
3 tháng
(2026-06-15) |
-1.60 | -9.14% | 31,800 | -800 | 0 |
15.70
19.40
15.80
|
|
6 tháng
(2026-03-16) |
0.44 | 2.85% | 158,900 | -800 | 0 |
13.34
19.40
15.80
|
|
12 tháng
(2025-09-16) |
-1.49 | -8.58% | 227,900 | -800 | 0 |
13.34
20.70
15.80
|
|
24 tháng
(2024-09-23) |
-1.60 | -9.13% | 1,011,161 | -5,000 | -0.1 |
13.34
20.70
15.80
|
|
36 tháng
(2023-09-28) |
-2.22 | -12.26% | 2,321,503 | -12,100 | -0.2 |
13.34
20.70
15.80
|
|
60 tháng
(2021-10-07) |
0.15 | 0.93% | 5,076,892 | -13,000 | -0.2 |
13.34
29.86
15.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 14/09/2026 |
15.80
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 | |
| 11/09/2026 |
15.80
|
300 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 | |
| 10/09/2026 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 | |
| 09/09/2026 |
15.70
|
5,000 | 16 | 16 | 15.70 | 0 | 0 | 0 | |
| 08/09/2026 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 07/09/2026 |
16.50
|
1,000 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 04/09/2026 |
16.50
|
13,500 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 03/09/2026 |
16.50
|
300 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 28/08/2026 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 | |
| 27/08/2026 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 | |
| 26/08/2026 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 | |
| 25/08/2026 |
18
|
2,000 | 17 | 18 | 17 | 0 | 0 | 0 | |
| 24/08/2026 |
18
|
1,800 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 21/08/2026 |
17
|
1,300 | 17.10 | 17.10 | 17 | 0 | 0 | 0 | |
| 20/08/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 19/08/2026 |
16
|
200 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 18/08/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 17/08/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 14/08/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 13/08/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 12/08/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 11/08/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 10/08/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 07/08/2026 |
18
|
200 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 06/08/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 05/08/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 04/08/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 03/08/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 31/07/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 30/07/2026 |
18
|
400 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 29/07/2026 |
18
|
1,900 | 17 | 18 | 17 | 0 | 0 | 0 | |
| 28/07/2026 |
17
|
400 | 17.10 | 17.10 | 17 | 0 | 0 | 0 | |
| 27/07/2026 |
16
|
300 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 24/07/2026 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
| 23/07/2026 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
| 22/07/2026 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
| 21/07/2026 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
| 20/07/2026 |
18.50
|
100 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
| 17/07/2026 |
16
|
300 | 16.20 | 16.20 | 16 | 0 | 0 | 0 | |
| 16/07/2026 |
17
|
300 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 15/07/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 14/07/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 13/07/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 10/07/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 09/07/2026 |
16
|
300 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 08/07/2026 |
17.50
|
200 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
| 07/07/2026 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
| 06/07/2026 |
17.50
|
800 | 17.50 | 17.50 | 17.50 | 0 | 800 | 0 | |
| 03/07/2026 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
| 02/07/2026 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
| 01/07/2026 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
| 30/06/2026 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
| 29/06/2026 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
| 26/06/2026 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
| 25/06/2026 |
18.50
|
200 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
| 24/06/2026 |
19.40
|
100 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 | |
| 23/06/2026 |
18
|
1,200 | 18.50 | 18.50 | 18 | 0 | 0 | 0 | |
| 22/06/2026 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
| 19/06/2026 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
| 18/06/2026 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
| 17/06/2026 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
| 16/06/2026 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
| 15/06/2026 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
| 12/06/2026 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
| 11/06/2026 |
17.50
|
300 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
| 10/06/2026 |
19.40
|
0 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 | |
| 09/06/2026 |
19.40
|
100 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 | |
| 08/06/2026 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 05/06/2026 |
17
|
2,300 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 04/06/2026 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 03/06/2026 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 02/06/2026 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 01/06/2026 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 29/05/2026 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 28/05/2026 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 27/05/2026 |
17
|
100 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 26/05/2026 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
| 25/05/2026 |
18.50
|
600 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
| 22/05/2026 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
| 21/05/2026 |
17.50
|
200 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
| 20/05/2026 |
18
|
100 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 19/05/2026: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 19/05/2026 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 | |
| 18/05/2026 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 | |
| 15/05/2026 |
17.85
|
2,700 | 17.02 | 17.85 | 17.02 | 0 | 0 | 0 | |
| 14/05/2026 |
17.48
|
0 | 17.48 | 17.48 | 17.48 | 0 | 0 | 0 | |
| 13/05/2026 |
17.48
|
100 | 17.48 | 17.48 | 17.48 | 0 | 0 | 0 | |
| 12/05/2026 |
17.48
|
100 | 17.48 | 17.48 | 17.48 | 0 | 0 | 0 | |
| 11/05/2026 |
17.02
|
100 | 17.02 | 17.02 | 17.02 | 0 | 0 | 0 | |
| 08/05/2026 |
16.56
|
0 | 16.56 | 16.56 | 16.56 | 0 | 0 | 0 | |
| 07/05/2026 |
16.56
|
4,000 | 16.56 | 16.56 | 16.56 | 0 | 0 | 0 | |
| 06/05/2026 |
15.64
|
100 | 15.64 | 15.64 | 15.64 | 0 | 0 | 0 | |
| 05/05/2026 |
16.29
|
0 | 16.29 | 16.29 | 16.29 | 0 | 0 | 0 | |
| 04/05/2026 |
16.29
|
8,000 | 16.29 | 16.29 | 16.29 | 0 | 0 | 0 | |
| 29/04/2026 |
16.29
|
0 | 16.29 | 16.29 | 16.29 | 0 | 0 | 0 | |
| 28/04/2026 |
16.29
|
7,000 | 16.29 | 16.29 | 16.29 | 0 | 0 | 0 | |
| 24/04/2026 |
16.10
|
100 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
| 23/04/2026 |
16.10
|
200 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
| 22/04/2026 |
15.64
|
200 | 15.64 | 15.64 | 15.64 | 0 | 0 | 0 | |
| 21/04/2026 |
16.56
|
600 | 16.47 | 16.56 | 16.47 | 0 | 0 | 0 | |
| 20/04/2026 |
16.56
|
0 | 16.56 | 16.56 | 16.56 | 0 | 0 | 0 | |
| 17/04/2026 |
16.56
|
15,700 | 17.85 | 17.85 | 16.47 | 0 | 0 | 0 | |