| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-29) |
0.10 | 0.59% | 396,200 | 0 | 0 |
16.90
17.30
17.30
|
|
2 tháng
(2026-09-03) |
-0.29 | -1.67% | 632,000 | 0 | 0 |
16.80
17.30
17.30
|
|
3 tháng
(2026-07-31) |
-0.67 | -3.77% | 1,470,500 | 0 | 0 |
16.80
17.76
17.30
|
|
6 tháng
(2026-05-04) |
-2.37 | -12.22% | 3,286,800 | 0 | 0 |
16.80
20.69
17.30
|
|
12 tháng
(2025-11-03) |
-1.99 | -10.48% | 11,238,900 | 0 | 0 |
16.80
22.49
17.30
|
|
24 tháng
(2024-11-08) |
-3.23 | -15.95% | 36,091,476 | 0 | 0 |
15.44
26.64
17.30
|
|
36 tháng
(2023-11-14) |
0.82 | 5.10% | 60,422,337 | -25,000 | -0.5 |
15.03
26.64
17.30
|
|
60 tháng
(2021-11-24) |
-3.08 | -15.35% | 144,245,681 | -25,000 | -0.5 |
13.45
26.64
17.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 30/10/2026 |
17.30
|
39,000 | 17.10 | 17.30 | 17 | 0 | 0 | 0 | |
| 29/10/2026 |
17
|
27,900 | 17 | 17 | 16.90 | 0 | 0 | 0 | |
| 28/10/2026 |
17.10
|
20,000 | 17 | 17.10 | 17 | 0 | 0 | 0 | |
| 27/10/2026 |
17
|
47,800 | 17 | 17.10 | 16.90 | 0 | 0 | 0 | |
| 26/10/2026 |
17
|
41,700 | 17 | 17 | 16.80 | 0 | 0 | 0 | |
| 23/10/2026 |
16.90
|
13,400 | 17.10 | 17.10 | 16.90 | 0 | 0 | 0 | |
| 22/10/2026 |
17.10
|
20,200 | 17.10 | 17.20 | 17 | 0 | 0 | 0 | |
| 21/10/2026 |
17.20
|
28,300 | 17.10 | 17.20 | 17 | 0 | 0 | 0 | |
| 20/10/2026 |
17
|
1,500 | 17 | 17 | 16.90 | 0 | 0 | 0 | |
| 19/10/2026 |
17
|
12,900 | 17 | 17 | 16.80 | 0 | 0 | 0 | |
| 16/10/2026 |
17
|
6,500 | 17 | 17.10 | 16.80 | 0 | 0 | 0 | |
| 15/10/2026 |
17
|
2,400 | 16.80 | 17 | 16.80 | 0 | 0 | 0 | |
| 14/10/2026 |
16.90
|
6,100 | 17 | 17 | 16.90 | 0 | 0 | 0 | |
| 13/10/2026 |
17
|
1,100 | 17.10 | 17.10 | 17 | 0 | 0 | 0 | |
| 12/10/2026 |
17
|
6,800 | 17.20 | 17.20 | 17 | 0 | 0 | 0 | |
| 09/10/2026 |
17.20
|
7,400 | 17.20 | 17.20 | 17 | 0 | 0 | 0 | |
| 08/10/2026 |
17.10
|
19,200 | 17.10 | 17.20 | 17.10 | 0 | 0 | 0 | |
| 07/10/2026 |
17
|
66,000 | 17 | 17.10 | 17 | 0 | 0 | 0 | |
| 06/10/2026 |
17.10
|
18,300 | 17.20 | 17.20 | 16.80 | 0 | 0 | 0 | |
| 05/10/2026 |
17.20
|
5,800 | 17.20 | 17.30 | 17.20 | 0 | 0 | 0 | |
| 02/10/2026 |
17
|
18,800 | 17.20 | 17.30 | 17 | 0 | 0 | 0 | |
| 01/10/2026 |
16.90
|
13,300 | 17.20 | 17.20 | 16.80 | 0 | 0 | 0 | |
| 30/09/2026 |
17.30
|
9,200 | 17.10 | 17.30 | 17.10 | 0 | 0 | 0 | |
| 29/09/2026 |
16.90
|
1,600 | 17.10 | 17.10 | 16.90 | 0 | 0 | 0 | |
| 28/09/2026 |
16.80
|
7,300 | 17 | 17 | 16.80 | 0 | 0 | 0 | |
| 25/09/2026 |
17.10
|
4,100 | 17.10 | 17.10 | 16.90 | 0 | 0 | 0 | |
| 24/09/2026 |
17.10
|
3,000 | 17.10 | 17.10 | 17 | 0 | 0 | 0 | |
| 23/09/2026 |
17.10
|
6,600 | 17.20 | 17.20 | 17 | 0 | 0 | 0 | |
| 22/09/2026 |
17.30
|
3,400 | 17.30 | 17.30 | 17 | 0 | 0 | 0 | |
| 21/09/2026 |
17.30
|
15,700 | 17.30 | 17.30 | 17.10 | 0 | 0 | 0 | |
| 18/09/2026 |
16.90
|
8,400 | 17.30 | 17.30 | 16.50 | 0 | 0 | 0 | |
| 17/09/2026 |
17.10
|
79,300 | 17.10 | 17.60 | 17 | 0 | 0 | 0 | |
| 16/09/2026 |
17
|
5,700 | 17.20 | 17.30 | 17 | 0 | 0 | 0 | |
| 15/09/2026 |
17.30
|
5,300 | 17.20 | 17.30 | 17.20 | 0 | 0 | 0 | |
| 14/09/2026 |
17.10
|
4,700 | 17.30 | 17.30 | 17 | 0 | 0 | 0 | |
| 11/09/2026: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 11/09/2026 |
17.20
|
12,700 | 17.40 | 17.40 | 17.20 | 0 | 0 | 0 | |
| 10/09/2026 |
17.10
|
8,200 | 17.29 | 17.29 | 17.10 | 0 | 0 | 0 | |
| 09/09/2026 |
17.10
|
3,100 | 17.29 | 17.29 | 17.10 | 0 | 0 | 0 | |
| 08/09/2026 |
17.29
|
16,900 | 17.29 | 17.29 | 17.10 | 0 | 0 | 0 | |
| 07/09/2026 |
17.29
|
3,600 | 17.38 | 17.38 | 17.29 | 0 | 0 | 0 | |
| 04/09/2026 |
17.19
|
22,800 | 17.38 | 17.38 | 17.19 | 0 | 0 | 0 | |
| 03/09/2026 |
17.29
|
25,000 | 17.29 | 17.38 | 17.10 | 0 | 0 | 0 | |
| 28/08/2026 |
17.10
|
13,200 | 17.48 | 17.48 | 17.01 | 0 | 0 | 0 | |
| 27/08/2026 |
17.38
|
132,700 | 16.72 | 17.57 | 16.53 | 0 | 0 | 0 | |
| 26/08/2026 |
16.82
|
40,100 | 17.01 | 17.01 | 16.63 | 0 | 0 | 0 | |
| 25/08/2026 |
16.82
|
30,300 | 17.10 | 17.10 | 16.82 | 0 | 0 | 0 | |
| 24/08/2026 |
17.01
|
64,000 | 17.19 | 17.19 | 17.01 | 0 | 0 | 0 | |
| 21/08/2026 |
17.10
|
41,200 | 17.10 | 17.19 | 17.01 | 0 | 0 | 0 | |
| 20/08/2026 |
17.10
|
17,800 | 17.10 | 17.19 | 16.91 | 0 | 0 | 0 | |
| 19/08/2026 |
17.01
|
22,500 | 17.10 | 17.10 | 16.91 | 0 | 0 | 0 | |
| 18/08/2026 |
17.01
|
11,900 | 17.19 | 17.19 | 17.01 | 0 | 0 | 0 | |
| 17/08/2026 |
17.19
|
2,700 | 17.19 | 17.38 | 17.10 | 0 | 0 | 0 | |
| 14/08/2026 |
17.19
|
97,800 | 17.67 | 17.67 | 17.01 | 0 | 0 | 0 | |
| 13/08/2026 |
17.57
|
14,400 | 17.76 | 17.76 | 17.48 | 0 | 0 | 0 | |
| 12/08/2026 |
17.67
|
17,900 | 17.76 | 17.76 | 17.67 | 0 | 0 | 0 | |
| 11/08/2026 |
17.67
|
37,200 | 17.86 | 17.86 | 17.67 | 0 | 0 | 0 | |
| 10/08/2026 |
17.67
|
22,400 | 17.95 | 17.95 | 17.67 | 0 | 0 | 0 | |
| 07/08/2026 |
17.76
|
124,400 | 17.76 | 18.04 | 17.57 | 0 | 0 | 0 | |
| 06/08/2026 |
17.57
|
13,300 | 17.76 | 17.76 | 17.57 | 0 | 0 | 0 | |
| 05/08/2026 |
17.76
|
36,700 | 17.76 | 17.86 | 17.67 | 0 | 0 | 0 | |
| 04/08/2026 |
17.76
|
53,400 | 17.95 | 17.95 | 17.76 | 0 | 0 | 0 | |
| 03/08/2026 |
17.67
|
17,600 | 17.86 | 17.95 | 17.67 | 0 | 0 | 0 | |
| 31/07/2026 |
17.67
|
27,000 | 17.86 | 17.95 | 17.48 | 0 | 0 | 0 | |
| 30/07/2026 |
17.95
|
23,400 | 17.95 | 17.95 | 17.76 | 0 | 0 | 0 | |
| 29/07/2026 |
17.76
|
10,100 | 17.38 | 17.95 | 17.38 | 0 | 0 | 0 | |
| 28/07/2026 |
17.57
|
13,600 | 17.67 | 17.86 | 15.21 | 0 | 0 | 0 | |
| 27/07/2026 |
17.86
|
14,700 | 17.95 | 17.95 | 17.48 | 0 | 0 | 0 | |
| 24/07/2026 |
17.57
|
3,300 | 17.86 | 17.95 | 17.57 | 0 | 0 | 0 | |
| 23/07/2026 |
17.76
|
10,800 | 17.95 | 17.95 | 17.76 | 0 | 0 | 0 | |
| 22/07/2026 |
17.95
|
6,000 | 17.76 | 17.95 | 17.67 | 0 | 0 | 0 | |
| 21/07/2026 |
17.76
|
10,500 | 17.86 | 17.86 | 17.57 | 0 | 0 | 0 | |
| 20/07/2026 |
17.57
|
16,000 | 18.42 | 18.42 | 17.48 | 0 | 0 | 0 | |
| 17/07/2026 |
18.52
|
1,500 | 18.52 | 18.61 | 18.52 | 0 | 0 | 0 | |
| 16/07/2026 |
18.52
|
9,100 | 18.61 | 18.61 | 18.33 | 0 | 0 | 0 | |
| 15/07/2026 |
18.42
|
41,700 | 18.80 | 18.80 | 18.42 | 0 | 0 | 0 | |
| 14/07/2026 |
18.80
|
44,100 | 18.71 | 18.90 | 18.52 | 0 | 0 | 0 | |
| 13/07/2026 |
18.61
|
21,100 | 18.80 | 18.80 | 18.52 | 0 | 0 | 0 | |
| 10/07/2026 |
18.80
|
6,700 | 18.80 | 18.90 | 18.71 | 0 | 0 | 0 | |
| 09/07/2026 |
18.80
|
4,000 | 18.80 | 18.90 | 18.80 | 0 | 0 | 0 | |
| 08/07/2026 |
18.90
|
30,400 | 18.80 | 18.99 | 18.71 | 0 | 0 | 0 | |
| 07/07/2026 |
18.80
|
14,700 | 18.99 | 18.99 | 18.80 | 0 | 0 | 0 | |
| 06/07/2026 |
19.08
|
21,300 | 19.18 | 19.18 | 18.80 | 0 | 0 | 0 | |
| 03/07/2026 |
19.08
|
7,400 | 19.18 | 19.27 | 19.08 | 0 | 0 | 0 | |
| 02/07/2026 |
20.69
|
138,200 | 21.26 | 21.26 | 20.41 | 0 | 0 | 0 | |
| 01/07/2026 |
19.08
|
20,900 | 19.08 | 19.08 | 18.90 | 0 | 0 | 0 | |
| 30/06/2026 |
19.08
|
5,800 | 19.08 | 19.08 | 18.99 | 0 | 0 | 0 | |
| 29/06/2026 |
18.90
|
4,200 | 18.99 | 19.18 | 18.90 | 0 | 0 | 0 | |
| 26/06/2026 |
18.90
|
128,700 | 19.18 | 19.18 | 18.80 | 0 | 0 | 0 | |
| 25/06/2026 |
19.08
|
9,000 | 19.18 | 19.27 | 19.08 | 0 | 0 | 0 | |
| 24/06/2026 |
19.27
|
21,700 | 19.37 | 19.37 | 19.08 | 0 | 0 | 0 | |
| 23/06/2026 |
19.27
|
2,200 | 19.46 | 19.46 | 19.27 | 0 | 0 | 0 | |
| 22/06/2026 |
19.27
|
30,000 | 19.37 | 19.46 | 19.27 | 0 | 0 | 0 | |
| 19/06/2026 |
19.37
|
33,900 | 19.46 | 19.56 | 19.27 | 0 | 0 | 0 | |
| 18/06/2026 |
19.56
|
75,500 | 19.56 | 19.65 | 19.37 | 0 | 0 | 0 | |
| 17/06/2026 |
19.65
|
21,900 | 19.56 | 19.65 | 19.46 | 0 | 0 | 0 | |
| 16/06/2026 |
19.65
|
14,200 | 19.65 | 19.65 | 19.56 | 0 | 0 | 0 | |
| 15/06/2026 |
19.65
|
3,800 | 19.75 | 19.75 | 19.65 | 0 | 0 | 0 | |
| 12/06/2026 |
19.75
|
17,300 | 19.84 | 19.84 | 19.56 | 0 | 0 | 0 | |
| 11/06/2026 |
19.75
|
3,800 | 19.65 | 19.75 | 19.65 | 0 | 0 | 0 | |
| 10/06/2026 |
19.65
|
29,800 | 19.84 | 19.84 | 19.56 | 0 | 0 | 0 | |