| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-17) |
0 | 0% | 1,200 | 0 | 0 |
16.20
23
16.60
|
|
2 tháng
(2026-07-20) |
0.87 | 5.56% | 1,400 | 0 | 0 |
15.73
23
16.60
|
|
3 tháng
(2026-06-18) |
0.87 | 5.56% | 8,600 | 0 | 0 |
15.35
23
16.60
|
|
6 tháng
(2026-03-20) |
0.87 | 5.56% | 24,200 | 0 | 0 |
14.68
23
16.60
|
|
12 tháng
(2025-09-22) |
0.87 | 5.56% | 41,453 | 0 | 0 |
11.75
23
16.60
|
|
24 tháng
(2024-09-26) |
1.98 | 13.51% | 77,242 | 0 | 0 |
10.92
23
16.60
|
|
36 tháng
(2023-10-02) |
3.29 | 24.70% | 164,480 | 0 | 0 |
10.92
23.70
16.60
|
|
60 tháng
(2021-10-12) |
2.76 | 19.94% | 538,155 | 11,296 | 0.2 |
10.45
23.70
16.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 17/09/2026 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
| 16/09/2026 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
| 15/09/2026 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
| 14/09/2026 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
| 11/09/2026 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
| 10/09/2026 |
16.60
|
100 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
| 09/09/2026 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
| 08/09/2026 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
| 07/09/2026 |
16.60
|
100 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
| 04/09/2026 |
16.50
|
1,000 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 03/09/2026 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 | |
| 02/09/2026 |
20
|
100 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 01/09/2026 |
20.40
|
600 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 | |
| 31/08/2026 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
| 28/08/2026 |
14.90
|
2,000 | 16 | 16 | 14.90 | 0 | 0 | 0 | |
| 27/08/2026 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
| 26/08/2026 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
| 25/08/2026 |
17.50
|
1,000 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
| 24/08/2026 |
16.90
|
0 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 | |
| 21/08/2026 |
16.90
|
0 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 | |
| 20/08/2026 |
16.90
|
0 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 | |
| 19/08/2026 |
16.90
|
0 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 | |
| 18/08/2026 |
16.90
|
0 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 | |
| 17/08/2026 |
17
|
1,100 | 16.90 | 17 | 16.90 | 0 | 0 | 0 | |
| 14/08/2026 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 13/08/2026 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 12/08/2026 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 11/08/2026 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 10/08/2026 |
17
|
100 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 07/08/2026 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 | |
| 06/08/2026 |
16.20
|
1,000 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 | |
| 05/08/2026 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 | |
| 04/08/2026 |
15.50
|
2,500 | 16.50 | 17 | 15.50 | 0 | 0 | 0 | |
| 03/08/2026 |
16
|
800 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 31/07/2026 |
16.50
|
2,600 | 16.50 | 17 | 16 | 0 | 0 | 0 | |
| 30/07/2026 |
16.50
|
400 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 29/07/2026 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 28/07/2026 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 27/07/2026 |
16.50
|
900 | 16.80 | 16.80 | 16.50 | 0 | 0 | 0 | |
| 24/07/2026: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 24/07/2026 |
16.20
|
1,400 | 16 | 16.20 | 16 | 0 | 0 | 0 | |
| 23/07/2026 |
18.00
|
900 | 16.58 | 18.00 | 16.58 | 0 | 0 | 0 | |
| 22/07/2026 |
18.28
|
200 | 18.28 | 18.28 | 18.28 | 0 | 0 | 0 | |
| 21/07/2026 |
18.66
|
1,500 | 18.76 | 18.76 | 18.66 | 0 | 0 | 0 | |
| 20/07/2026 |
21.79
|
0 | 21.79 | 21.79 | 21.79 | 0 | 0 | 0 | |
| 17/07/2026 |
21.79
|
0 | 21.79 | 21.79 | 21.79 | 0 | 0 | 0 | |
| 16/07/2026 |
21.79
|
0 | 21.79 | 21.79 | 21.79 | 0 | 0 | 0 | |
| 15/07/2026 |
21.79
|
0 | 21.79 | 21.79 | 21.79 | 0 | 0 | 0 | |
| 14/07/2026 |
21.79
|
0 | 21.79 | 21.79 | 21.79 | 0 | 0 | 0 | |
| 13/07/2026 |
21.79
|
0 | 21.79 | 21.79 | 21.79 | 0 | 0 | 0 | |
| 10/07/2026 |
21.79
|
0 | 21.79 | 21.79 | 21.79 | 0 | 0 | 0 | |
| 09/07/2026 |
21.79
|
0 | 21.79 | 21.79 | 21.79 | 0 | 0 | 0 | |
| 08/07/2026 |
21.79
|
0 | 21.79 | 21.79 | 21.79 | 0 | 0 | 0 | |
| 07/07/2026 |
21.79
|
0 | 21.79 | 21.79 | 21.79 | 0 | 0 | 0 | |
| 06/07/2026 |
21.79
|
0 | 21.79 | 21.79 | 21.79 | 0 | 0 | 0 | |
| 03/07/2026 |
21.79
|
0 | 21.79 | 21.79 | 21.79 | 0 | 0 | 0 | |
| 02/07/2026 |
18.95
|
100 | 18.95 | 18.95 | 18.95 | 0 | 0 | 0 | |
| 01/07/2026 |
21.79
|
1,400 | 21.79 | 21.79 | 21.79 | 0 | 0 | 0 | |
| 30/06/2026 |
21.79
|
2,500 | 18.95 | 21.79 | 18.95 | 0 | 0 | 0 | |
| 29/06/2026 |
21.79
|
0 | 21.79 | 21.79 | 21.79 | 0 | 0 | 0 | |
| 26/06/2026 |
21.79
|
0 | 21.79 | 21.79 | 21.79 | 0 | 0 | 0 | |
| 25/06/2026 |
21.79
|
0 | 21.79 | 21.79 | 21.79 | 0 | 0 | 0 | |
| 24/06/2026 |
21.79
|
0 | 21.79 | 21.79 | 21.79 | 0 | 0 | 0 | |
| 23/06/2026 |
21.79
|
0 | 21.79 | 21.79 | 21.79 | 0 | 0 | 0 | |
| 22/06/2026 |
21.79
|
0 | 21.79 | 21.79 | 21.79 | 0 | 0 | 0 | |
| 19/06/2026 |
21.79
|
0 | 21.79 | 21.79 | 21.79 | 0 | 0 | 0 | |
| 18/06/2026 |
21.79
|
0 | 21.79 | 21.79 | 21.79 | 0 | 0 | 0 | |
| 17/06/2026 |
21.79
|
0 | 21.79 | 21.79 | 21.79 | 0 | 0 | 0 | |
| 16/06/2026 |
21.79
|
0 | 21.79 | 21.79 | 21.79 | 0 | 0 | 0 | |
| 15/06/2026 |
21.79
|
0 | 21.79 | 21.79 | 21.79 | 0 | 0 | 0 | |
| 12/06/2026 |
21.79
|
0 | 21.79 | 21.79 | 21.79 | 0 | 0 | 0 | |
| 11/06/2026 |
21.79
|
0 | 21.79 | 21.79 | 21.79 | 0 | 0 | 0 | |
| 10/06/2026 |
21.79
|
100 | 21.79 | 21.79 | 21.79 | 0 | 0 | 0 | |
| 09/06/2026 |
21.69
|
200 | 21.69 | 21.69 | 21.69 | 0 | 0 | 0 | |
| 08/06/2026 |
18.95
|
0 | 18.95 | 18.95 | 18.95 | 0 | 0 | 0 | |
| 05/06/2026 |
18.95
|
5,000 | 18.95 | 18.95 | 18.95 | 0 | 0 | 0 | |
| 04/06/2026 |
18.95
|
0 | 18.95 | 18.95 | 18.95 | 0 | 0 | 0 | |
| 03/06/2026 |
18.95
|
600 | 18.95 | 18.95 | 18.95 | 0 | 0 | 0 | |
| 02/06/2026 |
18.95
|
500 | 18.95 | 18.95 | 18.95 | 0 | 0 | 0 | |
| 01/06/2026 |
18.95
|
0 | 18.95 | 18.95 | 18.95 | 0 | 0 | 0 | |
| 29/05/2026 |
18.95
|
0 | 18.95 | 18.95 | 18.95 | 0 | 0 | 0 | |
| 28/05/2026 |
18.95
|
100 | 18.95 | 18.95 | 18.95 | 0 | 0 | 0 | |
| 27/05/2026 |
18.95
|
0 | 18.95 | 18.95 | 18.95 | 0 | 0 | 0 | |
| 26/05/2026 |
18.95
|
0 | 18.95 | 18.95 | 18.95 | 0 | 0 | 0 | |
| 25/05/2026 |
18.95
|
700 | 18.95 | 18.95 | 18.95 | 0 | 0 | 0 | |
| 22/05/2026 |
21.69
|
0 | 21.69 | 21.69 | 21.69 | 0 | 0 | 0 | |
| 21/05/2026 |
21.69
|
0 | 21.69 | 21.69 | 21.69 | 0 | 0 | 0 | |
| 20/05/2026 |
21.69
|
0 | 21.69 | 21.69 | 21.69 | 0 | 0 | 0 | |
| 19/05/2026 |
21.69
|
0 | 21.69 | 21.69 | 21.69 | 0 | 0 | 0 | |
| 18/05/2026 |
21.69
|
0 | 21.69 | 21.69 | 21.69 | 0 | 0 | 0 | |
| 15/05/2026 |
21.69
|
0 | 21.69 | 21.69 | 21.69 | 0 | 0 | 0 | |
| 14/05/2026 |
21.69
|
0 | 21.69 | 21.69 | 21.69 | 0 | 0 | 0 | |
| 13/05/2026 |
18.95
|
2,100 | 21.79 | 21.79 | 18.95 | 0 | 0 | 0 | |
| 12/05/2026 |
18.95
|
0 | 18.95 | 18.95 | 18.95 | 0 | 0 | 0 | |
| 11/05/2026 |
18.95
|
600 | 18.95 | 18.95 | 18.95 | 0 | 0 | 0 | |
| 08/05/2026 |
18.76
|
200 | 18.76 | 18.76 | 18.76 | 0 | 0 | 0 | |
| 07/05/2026 |
18.76
|
0 | 18.76 | 18.76 | 18.76 | 0 | 0 | 0 | |
| 06/05/2026 |
18.76
|
400 | 18.76 | 18.76 | 18.76 | 0 | 0 | 0 | |
| 05/05/2026 |
18.85
|
0 | 18.85 | 18.85 | 18.85 | 0 | 0 | 0 | |
| 04/05/2026 |
18.76
|
300 | 18.95 | 18.95 | 18.76 | 0 | 0 | 0 | |
| 01/05/2026 |
19.60
|
0 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 | |
| 30/04/2026 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |