| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-01) |
-0.90 | -5.39% | 8,200 | 100 | 0 |
15.40
16.70
15.80
|
|
2 tháng
(2026-03-02) |
-1.50 | -8.67% | 18,700 | 2,100 | 0.0 |
15.40
17.30
15.80
|
|
3 tháng
(2026-02-02) |
-1.80 | -10.23% | 24,300 | 2,100 | 0.0 |
15.40
17.60
15.80
|
|
6 tháng
(2025-11-03) |
-1.88 | -10.65% | 45,300 | 2,300 | 0.0 |
15.40
19.43
15.80
|
|
12 tháng
(2025-05-06) |
-1.34 | -7.84% | 154,900 | -5,500 | 0.1 |
15.40
19.43
15.80
|
|
24 tháng
(2024-05-13) |
2.94 | 22.86% | 338,560 | 3,100 | 0.3 |
12.86
19.43
15.80
|
|
36 tháng
(2023-05-17) |
4.05 | 34.44% | 488,854 | 13,500 | 0.4 |
10.33
19.43
15.80
|
|
60 tháng
(2021-05-27) |
6.72 | 74.05% | 980,174 | 130,200 | 2.1 |
8.94
19.43
15.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 29/04/2026 |
15.80
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 | |
| 28/04/2026 |
15.80
|
1,000 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 | |
| 27/04/2026 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 | |
| 24/04/2026 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 | |
| 23/04/2026 |
15.80
|
200 | 16 | 16 | 15.80 | 100 | 0 | 0 | |
| 22/04/2026 |
15.60
|
800 | 15.50 | 15.60 | 15.50 | 0 | 0 | 0 | |
| 21/04/2026 |
15.50
|
1,000 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
| 20/04/2026 |
15.40
|
700 | 16 | 16 | 15.30 | 0 | 0 | 0 | |
| 17/04/2026 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 | |
| 16/04/2026 |
16.20
|
100 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 | |
| 15/04/2026 |
16.20
|
500 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 | |
| 14/04/2026 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 13/04/2026 |
16.50
|
500 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 10/04/2026 |
16.50
|
1,100 | 16.70 | 16.70 | 16.50 | 0 | 0 | 0 | |
| 09/04/2026 |
16.70
|
200 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 | |
| 08/04/2026 |
16.60
|
200 | 16.70 | 16.70 | 16.60 | 0 | 0 | 0 | |
| 07/04/2026 |
16.60
|
200 | 16.70 | 16.70 | 16.60 | 0 | 0 | 0 | |
| 06/04/2026 |
16.60
|
300 | 16.70 | 16.70 | 16.60 | 0 | 0 | 0 | |
| 03/04/2026 |
16.70
|
600 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 | |
| 02/04/2026 |
16.70
|
600 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 | |
| 01/04/2026 |
16.70
|
200 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 | |
| 31/03/2026 |
16.70
|
100 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 | |
| 30/03/2026 |
16.70
|
300 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 | |
| 27/03/2026 |
16.70
|
300 | 16.90 | 16.90 | 16.70 | 0 | 0 | 0 | |
| 26/03/2026 |
16.90
|
100 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 | |
| 25/03/2026 |
16.60
|
1,300 | 16.70 | 17 | 16.60 | 1,000 | 0 | 0 | |
| 24/03/2026 |
16.70
|
400 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 | |
| 23/03/2026 |
16.50
|
700 | 17 | 17 | 16.50 | 0 | 0 | 0 | |
| 20/03/2026 |
17
|
0 | 17 | 17 | 17 | 1,000 | 0 | 0.0 | |
| 19/03/2026 |
16.80
|
1,100 | 17 | 17 | 16.80 | 0 | 0 | 0 | |
| 18/03/2026 |
16.70
|
300 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 | |
| 17/03/2026 |
16.80
|
1,200 | 17 | 17 | 16.80 | 0 | 0 | 0 | |
| 16/03/2026 |
17
|
200 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 13/03/2026 |
17
|
100 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 12/03/2026 |
17
|
300 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 11/03/2026 |
17
|
200 | 16.90 | 17 | 16.90 | 0 | 0 | 0 | |
| 10/03/2026 |
16.90
|
100 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 | |
| 09/03/2026 |
16.70
|
900 | 17 | 17 | 16.70 | 0 | 0 | 0 | |
| 06/03/2026 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 05/03/2026 |
17
|
600 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 04/03/2026 |
17
|
400 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 03/03/2026 |
17.30
|
1,900 | 17.30 | 17.30 | 17 | 0 | 0 | 0 | |
| 02/03/2026 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 | |
| 27/02/2026 |
17
|
400 | 17.50 | 17.50 | 17 | 0 | 0 | 0 | |
| 26/02/2026 |
17.50
|
300 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
| 25/02/2026 |
17.50
|
300 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
| 24/02/2026 |
17
|
500 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 23/02/2026 |
17.50
|
400 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
| 13/02/2026 |
17.50
|
300 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
| 12/02/2026 |
17.50
|
300 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
| 11/02/2026 |
17.50
|
400 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
| 10/02/2026 |
17.50
|
300 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
| 09/02/2026 |
17.50
|
300 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
| 06/02/2026 |
17.50
|
200 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
| 05/02/2026 |
17.50
|
200 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
| 04/02/2026 |
17.50
|
200 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
| 03/02/2026 |
17.50
|
1,200 | 17.60 | 17.60 | 17.50 | 0 | 0 | 0 | |
| 02/02/2026 |
17.60
|
300 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 | |
| 30/01/2026 |
17.60
|
100 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 | |
| 29/01/2026 |
17.60
|
300 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 | |
| 28/01/2026 |
17.60
|
400 | 17.60 | 17.60 | 17.50 | 0 | 0 | 0 | |
| 27/01/2026 |
17.60
|
200 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 | |
| 26/01/2026 |
17.60
|
400 | 17.60 | 17.60 | 17.60 | 100 | 0 | 0.0 | |
| 23/01/2026 |
17.60
|
500 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 | |
| 22/01/2026 |
17.60
|
1,500 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 | |
| 21/01/2026: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 21/01/2026 |
17.60
|
100 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 | |
| 20/01/2026 |
17.10
|
800 | 18.07 | 18.07 | 17.00 | 0 | 0 | 0 | |
| 19/01/2026 |
18.46
|
400 | 17.97 | 18.46 | 17.97 | 0 | 0 | 0 | |
| 16/01/2026 |
17.97
|
800 | 17.97 | 17.97 | 17.88 | 0 | 0 | 0 | |
| 15/01/2026 |
17.97
|
400 | 17.97 | 17.97 | 17.97 | 0 | 0 | 0 | |
| 14/01/2026 |
17.97
|
300 | 17.97 | 17.97 | 17.97 | 0 | 0 | 0 | |
| 13/01/2026 |
17.97
|
300 | 17.97 | 17.97 | 17.97 | 0 | 0 | 0 | |
| 12/01/2026 |
17.97
|
500 | 17.97 | 17.97 | 17.97 | 0 | 0 | 0 | |
| 09/01/2026 |
17.97
|
300 | 17.97 | 17.97 | 17.97 | 0 | 0 | 0 | |
| 08/01/2026 |
17.97
|
300 | 17.97 | 17.97 | 17.97 | 0 | 0 | 0 | |
| 07/01/2026 |
17.97
|
400 | 17.97 | 17.97 | 17.97 | 0 | 0 | 0 | |
| 06/01/2026 |
17.97
|
400 | 17.97 | 17.97 | 17.97 | 0 | 0 | 0 | |
| 05/01/2026 |
17.97
|
300 | 17.97 | 17.97 | 17.97 | 0 | 0 | 0 | |
| 31/12/2025 |
17.97
|
0 | 17.97 | 17.97 | 17.97 | 0 | 0 | 0 | |
| 30/12/2025 |
17.97
|
0 | 17.97 | 17.97 | 17.97 | 0 | 0 | 0 | |
| 29/12/2025 |
17.97
|
0 | 17.97 | 17.97 | 17.97 | 0 | 0 | 0 | |
| 26/12/2025 |
17.97
|
1,000 | 17.97 | 17.97 | 17.97 | 0 | 0 | 0 | |
| 25/12/2025 |
19.33
|
0 | 19.33 | 19.33 | 19.33 | 0 | 0 | 0 | |
| 24/12/2025 |
19.33
|
0 | 19.33 | 19.33 | 19.33 | 0 | 0 | 0 | |
| 23/12/2025 |
19.33
|
0 | 19.33 | 19.33 | 19.33 | 0 | 0 | 0 | |
| 22/12/2025 |
19.33
|
0 | 19.33 | 19.33 | 19.33 | 0 | 0 | 0 | |
| 19/12/2025 |
19.33
|
0 | 19.33 | 19.33 | 19.33 | 0 | 0 | 0 | |
| 18/12/2025 |
19.43
|
4,700 | 19.33 | 19.43 | 19.33 | 0 | 0 | 0 | |
| 17/12/2025 |
17.00
|
0 | 17.00 | 17.00 | 17.00 | 0 | 0 | 0 | |
| 16/12/2025 |
17.00
|
0 | 17.00 | 17.00 | 17.00 | 0 | 0 | 0 | |
| 15/12/2025 |
17.00
|
100 | 17.00 | 17.00 | 17.00 | 0 | 0 | 0 | |
| 12/12/2025 |
17.00
|
0 | 17.00 | 17.00 | 17.00 | 0 | 0 | 0 | |
| 11/12/2025 |
17.00
|
0 | 17.00 | 17.00 | 17.00 | 0 | 0 | 0 | |
| 10/12/2025 |
17.00
|
0 | 17.00 | 17.00 | 17.00 | 0 | 0 | 0 | |
| 09/12/2025 |
17.00
|
3,400 | 17.00 | 17.00 | 17.00 | 0 | 0 | 0 | |
| 08/12/2025 |
17.00
|
300 | 17.00 | 17.00 | 17.00 | 0 | 0 | 0 | |
| 05/12/2025 |
17.49
|
0 | 17.49 | 17.49 | 17.49 | 0 | 0 | 0 | |
| 04/12/2025 |
17.49
|
0 | 17.49 | 17.49 | 17.49 | 0 | 0 | 0 | |
| 03/12/2025 |
17.49
|
0 | 17.49 | 17.49 | 17.49 | 0 | 0 | 0 | |
| 02/12/2025 |
17.49
|
0 | 17.49 | 17.49 | 17.49 | 0 | 0 | 0 | |