| 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) |
0.30 | 1.75% | 20,100 | 0 | 0 |
16
18.90
18.10
|
|
2 tháng
(2026-01-16) |
-2.30 | -11.68% | 38,700 | 0 | 0 |
16
21
18.10
|
|
3 tháng
(2025-12-17) |
0.50 | 2.96% | 83,900 | 0 | 0 |
15.10
21
18.10
|
|
6 tháng
(2025-09-18) |
1.18 | 7.25% | 147,400 | 0 | 0 |
15.10
21
18.10
|
|
12 tháng
(2025-03-24) |
0.12 | 0.69% | 269,400 | 0 | 0 |
14.21
21
18.10
|
|
24 tháng
(2024-03-27) |
-1.70 | -8.90% | 366,749 | 0 | 0 |
14.21
21
18.10
|
|
36 tháng
(2023-04-03) |
-1.52 | -8.04% | 629,752 | -9,000 | -0.2 |
14.21
23.22
18.10
|
|
60 tháng
(2021-04-12) |
-6.47 | -27.10% | 3,825,715 | -1,600 | 2.7 |
14.21
32.29
18.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/03/2026 |
19.70
|
100 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 | |
| 17/03/2026 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 | |
| 16/03/2026 |
17.40
|
400 | 20 | 20 | 17.40 | 0 | 0 | 0 | |
| 13/03/2026 |
17
|
500 | 17.90 | 17.90 | 17 | 0 | 0 | 0 | |
| 12/03/2026 |
17
|
4,000 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 11/03/2026 |
16.80
|
2,200 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
| 10/03/2026 |
16
|
2,100 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 09/03/2026 |
16
|
2,900 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 06/03/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 05/03/2026 |
18
|
100 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 04/03/2026 |
17.10
|
3,200 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 03/03/2026 |
17.20
|
1,000 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 02/03/2026 |
17.40
|
2,300 | 17.10 | 17.40 | 17.10 | 0 | 0 | 0 | |
| 27/02/2026 |
18.90
|
0 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 | |
| 26/02/2026 |
18.90
|
400 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 | |
| 25/02/2026 |
17.30
|
300 | 19 | 19 | 17.30 | 0 | 0 | 0 | |
| 24/02/2026 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 23/02/2026 |
17.10
|
700 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 13/02/2026 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 12/02/2026 |
17
|
300 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 11/02/2026 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
| 10/02/2026 |
16.80
|
900 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
| 09/02/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 06/02/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 05/02/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 04/02/2026 |
18
|
200 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 03/02/2026 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 02/02/2026 |
19
|
100 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 30/01/2026 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 29/01/2026 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 28/01/2026 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 27/01/2026 |
19
|
200 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 26/01/2026 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 | |
| 23/01/2026 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 | |
| 22/01/2026 |
21
|
100 | 21 | 21 | 21 | 0 | 0 | 0 | |
| 21/01/2026 |
19.80
|
300 | 20 | 20 | 19.80 | 0 | 0 | 0 | |
| 20/01/2026 |
20.30
|
0 | 20.30 | 20.30 | 20.30 | 0 | 0 | 0 | |
| 19/01/2026 |
20.30
|
100 | 20.30 | 20.30 | 20.30 | 0 | 0 | 0 | |
| 16/01/2026 |
19.70
|
16,400 | 17.50 | 19.70 | 17.40 | 0 | 0 | 0 | |
| 15/01/2026 |
20.40
|
100 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 | |
| 14/01/2026 |
21
|
600 | 19.40 | 21 | 19.40 | 0 | 0 | 0 | |
| 13/01/2026 |
19.40
|
100 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 | |
| 12/01/2026 |
19.10
|
2,400 | 18.40 | 19.10 | 18.40 | 0 | 0 | 0 | |
| 09/01/2026 |
18.60
|
10,800 | 16.90 | 18.70 | 16.90 | 0 | 0 | 0 | |
| 08/01/2026 |
16.20
|
13,000 | 16.20 | 16.50 | 16.20 | 0 | 0 | 0 | |
| 07/01/2026 |
16.20
|
2,000 | 16.10 | 16.20 | 16.10 | 0 | 0 | 0 | |
| 06/01/2026 |
16.10
|
3,000 | 16 | 16.10 | 16 | 0 | 0 | 0 | |
| 05/01/2026 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
| 31/12/2025 |
16
|
3,200 | 16 | 16.50 | 16 | 0 | 0 | 0 | |
| 30/12/2025 |
16
|
3,000 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 29/12/2025 |
15.10
|
1,700 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 | |
| 26/12/2025 |
16.40
|
0 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 | |
| 25/12/2025 |
16.40
|
0 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 | |
| 24/12/2025 |
16.40
|
0 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 | |
| 23/12/2025 |
16.40
|
200 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 | |
| 22/12/2025 |
15.50
|
100 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
| 19/12/2025 |
15.50
|
5,000 | 15 | 15.50 | 15 | 0 | 0 | 0 | |
| 18/12/2025 |
16.90
|
0 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 | |
| 17/12/2025 |
16.90
|
0 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 | |
| 16/12/2025 |
16.90
|
0 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 | |
| 15/12/2025 |
16.90
|
100 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 | |
| 12/12/2025 |
16
|
16,700 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 11/12/2025 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 | |
| 10/12/2025 |
16.30
|
300 | 16.40 | 16.40 | 16.30 | 0 | 0 | 0 | |
| 09/12/2025 |
16.40
|
200 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 | |
| 08/12/2025 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 05/12/2025 |
16.50
|
1,600 | 17 | 17 | 16.50 | 0 | 0 | 0 | |
| 04/12/2025 |
17.50
|
200 | 18.90 | 18.90 | 17.50 | 0 | 0 | 0 | |
| 03/12/2025 |
16.50
|
100 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 02/12/2025 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 01/12/2025 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 28/11/2025 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 27/11/2025 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 26/11/2025 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 25/11/2025 |
17
|
600 | 17.40 | 17.40 | 17 | 0 | 0 | 0 | |
| 24/11/2025 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
| 21/11/2025 |
16.80
|
1,200 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
| 20/11/2025 |
17.10
|
1,200 | 16.80 | 17.10 | 16.80 | 0 | 0 | 0 | |
| 19/11/2025 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 18/11/2025 |
17.20
|
100 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 17/11/2025 |
17.20
|
300 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 14/11/2025: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
| 14/11/2025 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
| 13/11/2025 |
16.80
|
400 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
| 12/11/2025 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
| 11/11/2025 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
| 10/11/2025 |
16.80
|
200 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
| 07/11/2025 |
16.80
|
1,000 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
| 06/11/2025 |
16.80
|
100 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
| 05/11/2025 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
| 04/11/2025 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
| 03/11/2025 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
| 31/10/2025 |
16.80
|
700 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
| 30/10/2025 |
16.90
|
1,200 | 16.80 | 16.90 | 16.42 | 0 | 0 | 0 | |
| 29/10/2025 |
16.80
|
2,600 | 16.32 | 16.80 | 16.32 | 0 | 0 | 0 | |
| 28/10/2025 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
| 27/10/2025 |
16.80
|
3,100 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
| 24/10/2025 |
16.51
|
1,200 | 16.42 | 16.51 | 16.42 | 0 | 0 | 0 | |
| 23/10/2025 |
16.90
|
0 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 | |
| 22/10/2025 |
16.90
|
0 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 | |
| 21/10/2025 |
16.99
|
2,800 | 16.80 | 16.99 | 16.80 | 0 | 0 | 0 | |
| 20/10/2025 |
16.90
|
3,000 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 | |