| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-04) |
-0.26 | -1.62% | 503,800 | 0 | 0 |
15.70
16.39
15.70
|
|
2 tháng
(2026-08-05) |
0.16 | 1.01% | 935,700 | 0 | 0 |
15.64
16.39
15.70
|
|
3 tháng
(2026-07-06) |
-0.82 | -4.91% | 2,130,100 | 0 | 0 |
15.55
16.81
15.70
|
|
6 tháng
(2026-04-07) |
-1.10 | -6.48% | 3,962,500 | 0 | 0 |
15.55
17.13
15.70
|
|
12 tháng
(2025-10-09) |
-1.50 | -8.63% | 13,638,800 | 0 | 0 |
15.55
18.74
15.70
|
|
24 tháng
(2024-10-14) |
-2.70 | -14.57% | 51,386,100 | 0 | 0 |
14.46
19.89
15.70
|
|
36 tháng
(2023-10-20) |
-2.36 | -12.94% | 171,639,300 | 0 | 0 |
14.46
23.27
15.70
|
|
60 tháng
(2021-11-01) |
-16.19 | -50.53% | 255,316,800 | 0 | 0 |
9.10
40.20
15.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 30/10/2026 |
15.70
|
28,200 | 15.75 | 15.80 | 15.70 | 0 | 0 | 0 | |
| 29/10/2026 |
15.75
|
33,500 | 15.75 | 15.80 | 15.70 | 0 | 0 | 0 | |
| 28/10/2026 |
15.80
|
13,900 | 15.90 | 15.90 | 15.75 | 0 | 0 | 0 | |
| 27/10/2026 |
15.90
|
57,400 | 15.80 | 15.90 | 15.65 | 0 | 0 | 0 | |
| 26/10/2026 |
15.90
|
32,500 | 15.90 | 15.90 | 15.70 | 500 | 0 | 0 | |
| 23/10/2026 |
15.90
|
33,600 | 15.90 | 15.90 | 15.75 | 0 | 0 | 0 | |
| 22/10/2026 |
15.90
|
1,500 | 15.95 | 15.95 | 15.90 | 0 | 0 | 0 | |
| 21/10/2026 |
15.95
|
35,000 | 15.80 | 16 | 15.75 | 0 | 0 | 0 | |
| 20/10/2026 |
15.75
|
13,300 | 15.80 | 15.95 | 15.75 | 0 | 0 | 0 | |
| 19/10/2026 |
15.80
|
9,000 | 15.85 | 15.85 | 15.80 | 0 | 0 | 0 | |
| 16/10/2026 |
15.95
|
18,700 | 15.90 | 15.95 | 15.85 | 0 | 0 | 0 | |
| 15/10/2026 |
15.85
|
3,600 | 15.80 | 15.95 | 15.80 | 0 | 0 | 0 | |
| 14/10/2026 |
15.85
|
10,900 | 15.85 | 15.85 | 15.85 | 0 | 0 | 0 | |
| 13/10/2026 |
15.85
|
7,900 | 15.80 | 15.85 | 15.80 | 0 | 0 | 0 | |
| 12/10/2026 |
15.80
|
21,900 | 15.80 | 16.70 | 15.80 | 0 | 0 | 0 | |
| 09/10/2026 |
15.80
|
1,200 | 15.80 | 15.95 | 15.80 | 0 | 0 | 0 | |
| 08/10/2026 |
15.80
|
15,700 | 16.10 | 16.10 | 15.75 | 0 | 0 | 0 | |
| 07/10/2026 |
15.80
|
4,500 | 15.65 | 15.80 | 15.65 | 0 | 0 | 0 | |
| 06/10/2026 |
15.85
|
32,000 | 15.85 | 16 | 15.85 | 0 | 400 | 0 | |
| 05/10/2026 |
15.90
|
800 | 16 | 16 | 15.90 | 0 | 0 | 0 | |
| 02/10/2026 |
15.85
|
9,900 | 15.80 | 16 | 15.80 | 0 | 0 | 0 | |
| 01/10/2026 |
15.80
|
35,800 | 15.90 | 15.90 | 15.80 | 0 | 0 | 0 | |
| 30/09/2026 |
15.90
|
9,700 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 | |
| 29/09/2026 |
15.90
|
14,900 | 15.65 | 16 | 15.65 | 0 | 0 | 0 | |
| 28/09/2026 |
16
|
53,100 | 16.15 | 16.20 | 15.90 | 0 | 0 | 0 | |
| 25/09/2026 |
16.15
|
16,800 | 16.10 | 16.15 | 16.05 | 0 | 0 | 0 | |
| 24/09/2026 |
16.15
|
23,300 | 16.20 | 16.20 | 16.10 | 0 | 0 | 0 | |
| 23/09/2026 |
16.30
|
15,600 | 16.50 | 16.50 | 16.30 | 0 | 0 | 0 | |
| 22/09/2026 |
16.35
|
35,200 | 16.35 | 16.50 | 16.30 | 0 | 0 | 0 | |
| 21/09/2026 |
16.30
|
36,500 | 16.30 | 16.35 | 16.20 | 0 | 0 | 0 | |
| 18/09/2026 |
16.30
|
12,400 | 16.15 | 16.40 | 16.15 | 0 | 0 | 0 | |
| 17/09/2026 |
16.10
|
11,100 | 16.10 | 16.10 | 16.05 | 0 | 0 | 0 | |
| 16/09/2026 |
16.15
|
19,200 | 16.10 | 16.15 | 16 | 0 | 0 | 0 | |
| 15/09/2026 |
16.10
|
34,800 | 16 | 16.10 | 16 | 0 | 0 | 0 | |
| 14/09/2026 |
16
|
14,000 | 16 | 16.05 | 16 | 0 | 0 | 0 | |
| 11/09/2026 |
16.10
|
14,000 | 16.20 | 16.25 | 16.05 | 0 | 0 | 0 | |
| 10/09/2026: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
| 10/09/2026 |
16.30
|
41,900 | 16.85 | 16.85 | 16.20 | 0 | 0 | 0 | |
| 09/09/2026 |
16.25
|
19,600 | 16.30 | 16.58 | 16.20 | 0 | 0 | 0 | |
| 08/09/2026 |
16.39
|
29,400 | 16.30 | 16.44 | 16.30 | 0 | 0 | 0 | |
| 07/09/2026 |
16.30
|
47,800 | 16.16 | 16.39 | 16.11 | 0 | 0 | 0 | |
| 04/09/2026 |
16.11
|
8,800 | 16.16 | 16.25 | 16.11 | 0 | 0 | 0 | |
| 03/09/2026 |
16.11
|
22,600 | 16.25 | 16.25 | 16.11 | 0 | 0 | 0 | |
| 28/08/2026 |
16.11
|
10,400 | 16.25 | 16.25 | 16.11 | 0 | 0 | 0 | |
| 27/08/2026 |
16.25
|
16,600 | 16.25 | 16.25 | 16.02 | 0 | 0 | 0 | |
| 26/08/2026 |
16.25
|
29,000 | 16.25 | 16.25 | 16.16 | 0 | 0 | 0 | |
| 25/08/2026 |
16.25
|
46,900 | 16.02 | 16.34 | 16.02 | 0 | 0 | 0 | |
| 24/08/2026 |
16.02
|
35,500 | 15.78 | 16.02 | 15.78 | 0 | 0 | 0 | |
| 21/08/2026 |
15.74
|
19,800 | 15.60 | 15.74 | 15.60 | 0 | 0 | 0 | |
| 20/08/2026 |
15.64
|
6,000 | 15.69 | 15.69 | 15.64 | 0 | 0 | 0 | |
| 19/08/2026 |
15.69
|
4,300 | 15.69 | 15.69 | 15.64 | 0 | 0 | 0 | |
| 18/08/2026 |
15.69
|
4,200 | 15.78 | 15.78 | 15.69 | 0 | 0 | 0 | |
| 17/08/2026 |
15.78
|
13,200 | 15.74 | 15.78 | 15.69 | 0 | 0 | 0 | |
| 14/08/2026 |
15.74
|
12,200 | 15.88 | 15.88 | 15.64 | 0 | 0 | 0 | |
| 13/08/2026 |
15.88
|
13,200 | 15.92 | 15.92 | 15.78 | 0 | 0 | 0 | |
| 12/08/2026 |
15.88
|
24,100 | 15.88 | 15.92 | 15.78 | 0 | 0 | 0 | |
| 11/08/2026 |
15.88
|
55,100 | 15.88 | 16.06 | 15.78 | 0 | 0 | 0 | |
| 10/08/2026 |
15.88
|
9,700 | 15.74 | 15.88 | 15.69 | 0 | 0 | 0 | |
| 07/08/2026 |
15.74
|
79,600 | 15.78 | 15.88 | 15.74 | 0 | 0 | 0 | |
| 06/08/2026 |
15.74
|
8,000 | 15.69 | 15.78 | 15.69 | 0 | 0 | 0 | |
| 05/08/2026 |
15.69
|
21,500 | 15.92 | 15.97 | 15.69 | 0 | 0 | 0 | |
| 04/08/2026 |
15.83
|
59,700 | 15.83 | 15.83 | 15.69 | 0 | 0 | 0 | |
| 03/08/2026 |
15.83
|
48,400 | 15.64 | 16.02 | 15.64 | 0 | 0 | 0 | |
| 31/07/2026 |
15.88
|
8,400 | 15.83 | 16.06 | 15.74 | 0 | 0 | 0 | |
| 30/07/2026 |
15.64
|
11,900 | 15.64 | 15.69 | 15.50 | 0 | 0 | 0 | |
| 29/07/2026 |
15.60
|
10,800 | 15.60 | 15.60 | 15.55 | 0 | 0 | 0 | |
| 28/07/2026 |
15.55
|
32,300 | 15.55 | 15.74 | 15.46 | 0 | 0 | 0 | |
| 27/07/2026 |
15.55
|
43,900 | 15.83 | 15.83 | 15.55 | 0 | 0 | 0 | |
| 24/07/2026 |
15.78
|
8,200 | 15.55 | 15.92 | 15.55 | 0 | 0 | 0 | |
| 23/07/2026 |
15.83
|
40,100 | 15.97 | 15.97 | 15.64 | 0 | 0 | 0 | |
| 22/07/2026 |
15.74
|
81,900 | 15.83 | 15.88 | 15.74 | 0 | 0 | 0 | |
| 21/07/2026 |
15.97
|
64,500 | 16.06 | 16.11 | 15.97 | 0 | 0 | 0 | |
| 20/07/2026 |
16.11
|
145,700 | 16.30 | 16.30 | 16.11 | 0 | 0 | 0 | |
| 17/07/2026 |
16.30
|
22,200 | 16.34 | 16.39 | 16.30 | 0 | 0 | 0 | |
| 16/07/2026 |
16.39
|
25,800 | 16.53 | 16.58 | 16.34 | 0 | 0 | 0 | |
| 15/07/2026 |
16.30
|
147,800 | 16.39 | 16.39 | 16.30 | 0 | 0 | 0 | |
| 14/07/2026 |
16.44
|
117,200 | 16.39 | 16.48 | 16.39 | 0 | 0 | 0 | |
| 13/07/2026 |
16.44
|
114,200 | 16.58 | 16.58 | 16.44 | 0 | 0 | 0 | |
| 10/07/2026 |
16.58
|
69,000 | 16.72 | 16.76 | 16.58 | 0 | 0 | 0 | |
| 09/07/2026 |
16.81
|
11,300 | 16.76 | 16.81 | 16.72 | 0 | 0 | 0 | |
| 08/07/2026 |
16.76
|
9,600 | 16.76 | 16.86 | 16.76 | 0 | 0 | 0 | |
| 07/07/2026 |
16.76
|
97,900 | 16.67 | 16.95 | 16.67 | 0 | 0 | 0 | |
| 06/07/2026 |
16.67
|
23,600 | 16.90 | 16.95 | 16.67 | 0 | 0 | 0 | |
| 03/07/2026 |
16.90
|
108,400 | 16.76 | 16.90 | 16.76 | 0 | 0 | 0 | |
| 02/07/2026 |
16.81
|
108,300 | 16.81 | 16.86 | 16.76 | 0 | 0 | 0 | |
| 01/07/2026 |
16.81
|
82,700 | 16.81 | 16.86 | 16.72 | 0 | 0 | 0 | |
| 30/06/2026 |
16.81
|
27,200 | 16.72 | 16.86 | 16.72 | 0 | 0 | 0 | |
| 29/06/2026 |
16.72
|
10,900 | 16.67 | 16.76 | 16.67 | 0 | 0 | 0 | |
| 26/06/2026 |
16.81
|
32,300 | 16.76 | 16.81 | 16.67 | 0 | 0 | 0 | |
| 25/06/2026 |
16.76
|
29,000 | 16.76 | 16.76 | 16.72 | 0 | 0 | 0 | |
| 24/06/2026 |
16.76
|
18,800 | 16.81 | 16.81 | 16.76 | 0 | 0 | 0 | |
| 23/06/2026 |
16.81
|
14,100 | 16.95 | 16.95 | 16.76 | 0 | 0 | 0 | |
| 22/06/2026 |
16.86
|
15,900 | 16.81 | 16.86 | 16.81 | 0 | 0 | 0 | |
| 19/06/2026 |
16.86
|
2,600 | 16.95 | 16.95 | 16.86 | 0 | 0 | 0 | |
| 18/06/2026 |
16.86
|
21,600 | 16.81 | 16.95 | 16.81 | 0 | 0 | 0 | |
| 17/06/2026 |
16.81
|
2,700 | 16.86 | 16.90 | 16.81 | 0 | 0 | 0 | |
| 16/06/2026 |
16.86
|
64,700 | 16.86 | 16.86 | 16.76 | 0 | 0 | 0 | |
| 15/06/2026 |
16.81
|
9,200 | 16.86 | 16.95 | 16.81 | 0 | 0 | 0 | |
| 12/06/2026 |
16.81
|
4,100 | 17.04 | 17.04 | 16.81 | 0 | 0 | 0 | |
| 11/06/2026 |
17.04
|
24,800 | 16.86 | 17.04 | 16.81 | 0 | 0 | 0 | |
| 10/06/2026 |
16.95
|
21,000 | 16.86 | 17.04 | 16.86 | 0 | 0 | 0 | |