| 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) |
-0.50 | -2.86% | 6,600 | 0 | 0 |
16.70
17.50
16.80
|
|
2 tháng
(2026-01-16) |
-0.97 | -5.42% | 15,800 | 100 | 0.0 |
16.70
18.46
16.80
|
|
3 tháng
(2025-12-17) |
0 | -0.02% | 24,700 | 100 | 0.0 |
16.70
19.43
16.80
|
|
6 tháng
(2025-09-18) |
0.19 | 1.14% | 39,900 | 200 | 0.0 |
16.70
19.43
16.80
|
|
12 tháng
(2025-03-24) |
-0.88 | -4.91% | 180,900 | -5,900 | 0.1 |
15.22
19.43
16.80
|
|
24 tháng
(2024-03-27) |
4.14 | 32.20% | 343,014 | 1,000 | 0.3 |
10.80
19.43
16.80
|
|
36 tháng
(2023-04-03) |
7.47 | 78.41% | 481,475 | 9,400 | 0.4 |
9.53
19.43
16.80
|
|
60 tháng
(2021-04-12) |
7.50 | 78.95% | 1,013,374 | 134,100 | 2.2 |
8.94
19.43
16.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 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 | |
| 01/12/2025 |
17.49
|
0 | 17.49 | 17.49 | 17.49 | 0 | 0 | 0 | |
| 28/11/2025 |
17.49
|
100 | 17.49 | 17.49 | 17.49 | 0 | 0 | 0 | |
| 27/11/2025 |
19.33
|
0 | 19.33 | 19.33 | 19.33 | 0 | 0 | 0 | |
| 26/11/2025 |
19.33
|
0 | 19.33 | 19.33 | 19.33 | 0 | 0 | 0 | |
| 25/11/2025 |
19.33
|
0 | 19.33 | 19.33 | 19.33 | 0 | 0 | 0 | |
| 24/11/2025 |
19.33
|
100 | 19.33 | 19.33 | 19.33 | 100 | 0 | 0.0 | |
| 21/11/2025 |
17.97
|
100 | 17.97 | 17.97 | 17.97 | 0 | 0 | 0 | |
| 20/11/2025 |
18.75
|
0 | 18.75 | 18.75 | 18.75 | 0 | 0 | 0 | |
| 19/11/2025 |
18.75
|
0 | 18.75 | 18.75 | 18.75 | 0 | 0 | 0 | |
| 18/11/2025 |
19.14
|
200 | 18.36 | 19.14 | 18.36 | 0 | 0 | 0 | |
| 17/11/2025 |
16.71
|
0 | 16.71 | 16.71 | 16.71 | 0 | 0 | 0 | |
| 14/11/2025 |
16.71
|
0 | 16.71 | 16.71 | 16.71 | 0 | 0 | 0 | |
| 13/11/2025 |
16.71
|
1,700 | 16.71 | 16.71 | 16.71 | 0 | 0 | 0 | |
| 12/11/2025 |
17.49
|
300 | 17.49 | 17.49 | 17.49 | 0 | 0 | 0 | |
| 11/11/2025 |
17.68
|
0 | 17.68 | 17.68 | 17.68 | 0 | 0 | 0 | |
| 10/11/2025 |
17.68
|
0 | 17.68 | 17.68 | 17.68 | 0 | 0 | 0 | |
| 07/11/2025 |
17.68
|
0 | 17.68 | 17.68 | 17.68 | 0 | 0 | 0 | |
| 06/11/2025 |
17.68
|
0 | 17.68 | 17.68 | 17.68 | 0 | 0 | 0 | |
| 05/11/2025 |
17.68
|
100 | 17.68 | 17.68 | 17.68 | 0 | 0 | 0 | |
| 04/11/2025 |
17.68
|
0 | 17.68 | 17.68 | 17.68 | 0 | 0 | 0 | |
| 03/11/2025 |
17.68
|
200 | 17.68 | 17.68 | 17.68 | 0 | 0 | 0 | |
| 31/10/2025 |
17.68
|
0 | 17.68 | 17.68 | 17.68 | 0 | 0 | 0 | |
| 30/10/2025 |
17.68
|
0 | 17.68 | 17.68 | 17.68 | 0 | 0 | 0 | |
| 29/10/2025 |
17.68
|
0 | 17.68 | 17.68 | 17.68 | 0 | 0 | 0 | |
| 28/10/2025 |
17.68
|
0 | 17.68 | 17.68 | 17.68 | 0 | 0 | 0 | |
| 27/10/2025 |
17.68
|
0 | 17.68 | 17.68 | 17.68 | 0 | 0 | 0 | |
| 24/10/2025 |
17.68
|
300 | 17.68 | 17.68 | 17.68 | 0 | 0 | 0 | |
| 23/10/2025 |
17.49
|
1,100 | 17.97 | 17.97 | 17.49 | 0 | 0 | 0 | |
| 22/10/2025 |
17.97
|
0 | 17.97 | 17.97 | 17.97 | 0 | 0 | 0 | |
| 21/10/2025 |
17.97
|
0 | 17.97 | 17.97 | 17.97 | 0 | 0 | 0 | |
| 20/10/2025 |
17.97
|
200 | 17.97 | 17.97 | 17.97 | 0 | 0 | 0 | |