| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
-0.40 | -2.35% | 51,900 | 0 | 0 |
16.60
17.50
16.60
|
|
2 tháng
(2026-04-13) |
-0.30 | -1.78% | 79,400 | 0 | 0 |
16.60
17.50
16.60
|
|
3 tháng
(2026-03-16) |
-0.10 | -0.60% | 105,200 | 0 | 0 |
16.10
17.50
16.60
|
|
6 tháng
(2025-12-15) |
0.15 | 0.89% | 329,000 | 0 | 0 |
16
17.50
16.60
|
|
12 tháng
(2025-06-17) |
0.06 | 0.33% | 742,500 | 0 | 0 |
15.53
17.50
16.60
|
|
24 tháng
(2024-06-24) |
-0.06 | -0.34% | 1,408,667 | 0 | 0 |
14.24
19.82
16.60
|
|
36 tháng
(2023-06-28) |
5.91 | 55.23% | 1,516,690 | 0 | 0 |
10.18
19.82
16.60
|
|
60 tháng
(2021-07-08) |
9.39 | 130.33% | 1,812,565 | 0 | 0 |
6.49
19.82
16.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 12/06/2026 |
16.60
|
2,600 | 16.50 | 17.70 | 16.50 | 0 | 0 | 0 | |
| 11/06/2026 |
16.60
|
3,000 | 16.70 | 16.70 | 16.60 | 0 | 0 | 0 | |
| 10/06/2026 |
16.80
|
1,600 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
| 09/06/2026 |
16.70
|
3,900 | 16.80 | 16.80 | 16.70 | 0 | 0 | 0 | |
| 08/06/2026 |
16.90
|
100 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 | |
| 05/06/2026 |
16.80
|
400 | 17.10 | 17.10 | 16.80 | 0 | 0 | 0 | |
| 04/06/2026 |
17.30
|
100 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 | |
| 03/06/2026 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
| 02/06/2026 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
| 01/06/2026 |
16.60
|
100 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
| 29/05/2026 |
17.50
|
800 | 18.50 | 18.50 | 17.40 | 0 | 0 | 0 | |
| 28/05/2026 |
17.20
|
400 | 18.50 | 18.50 | 17.20 | 0 | 0 | 0 | |
| 27/05/2026 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 26/05/2026 |
17
|
100 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 25/05/2026 |
17.40
|
12,100 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 | |
| 22/05/2026 |
16.90
|
0 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 | |
| 21/05/2026 |
16.90
|
0 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 | |
| 20/05/2026 |
16.90
|
800 | 16.80 | 17 | 16.80 | 0 | 0 | 0 | |
| 19/05/2026 |
16.90
|
600 | 16.70 | 16.90 | 16.70 | 0 | 0 | 0 | |
| 18/05/2026 |
16.70
|
19,700 | 17 | 17 | 16.50 | 0 | 0 | 0 | |
| 15/05/2026 |
16.90
|
3,200 | 17.30 | 17.30 | 16.90 | 0 | 0 | 0 | |
| 14/05/2026 |
16.90
|
2,900 | 16.90 | 17 | 16.90 | 0 | 0 | 0 | |
| 13/05/2026 |
17
|
2,100 | 16.70 | 17.10 | 16.60 | 0 | 0 | 0 | |
| 12/05/2026 |
17
|
2,400 | 17.60 | 17.80 | 17 | 0 | 0 | 0 | |
| 11/05/2026 |
17
|
700 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 08/05/2026 |
17
|
1,400 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 07/05/2026 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 06/05/2026 |
17.10
|
2,500 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 05/05/2026 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 04/05/2026 |
17.20
|
2,600 | 17.10 | 17.20 | 17.10 | 0 | 0 | 0 | |
| 29/04/2026 |
17.20
|
500 | 17.20 | 17.30 | 17.20 | 0 | 0 | 0 | |
| 28/04/2026 |
17.20
|
900 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 24/04/2026 |
17.30
|
500 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 | |
| 23/04/2026 |
17.10
|
2,100 | 17.60 | 17.60 | 17.10 | 0 | 0 | 0 | |
| 22/04/2026 |
17
|
6,000 | 16.80 | 17.80 | 16.80 | 0 | 0 | 0 | |
| 21/04/2026 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 20/04/2026 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 17/04/2026 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 16/04/2026 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 15/04/2026 |
17
|
1,500 | 16.90 | 17 | 16.90 | 0 | 0 | 0 | |
| 14/04/2026 |
16.90
|
3,100 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 | |
| 13/04/2026 |
16.90
|
3,300 | 17 | 17 | 16.90 | 0 | 0 | 0 | |
| 10/04/2026 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 09/04/2026 |
17
|
100 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 08/04/2026 |
17
|
400 | 16.70 | 17 | 16.70 | 0 | 0 | 0 | |
| 07/04/2026 |
16.70
|
2,200 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 | |
| 06/04/2026 |
16.60
|
1,000 | 16.70 | 16.70 | 16.60 | 0 | 0 | 0 | |
| 03/04/2026 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
| 02/04/2026 |
16.60
|
1,300 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
| 01/04/2026 |
16.50
|
200 | 16.60 | 16.60 | 16.50 | 0 | 0 | 0 | |
| 31/03/2026 |
16.50
|
1,000 | 16.60 | 16.60 | 16.50 | 0 | 0 | 0 | |
| 30/03/2026 |
16.50
|
200 | 16.70 | 16.70 | 16.50 | 0 | 0 | 0 | |
| 27/03/2026 |
16.40
|
800 | 16.60 | 16.60 | 16.40 | 0 | 0 | 0 | |
| 26/03/2026 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
| 25/03/2026 |
16.50
|
900 | 16.60 | 16.60 | 16.50 | 0 | 0 | 0 | |
| 24/03/2026 |
16.60
|
3,100 | 16.10 | 16.60 | 16.10 | 0 | 0 | 0 | |
| 23/03/2026 |
16.10
|
1,200 | 16.20 | 16.20 | 16.10 | 0 | 0 | 0 | |
| 20/03/2026 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
| 19/03/2026 |
16.60
|
500 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
| 18/03/2026 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 | |
| 17/03/2026 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 | |
| 16/03/2026 |
16.70
|
12,900 | 16.20 | 16.70 | 16.10 | 0 | 0 | 0 | |
| 13/03/2026 |
16.30
|
5,100 | 16.30 | 16.30 | 16.10 | 0 | 0 | 0 | |
| 12/03/2026 |
16.50
|
2,500 | 16.90 | 16.90 | 16.20 | 0 | 0 | 0 | |
| 11/03/2026 |
16.10
|
200 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
| 10/03/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 09/03/2026 |
16
|
7,100 | 16.40 | 16.40 | 15.70 | 0 | 0 | 0 | |
| 06/03/2026 |
16.60
|
1,100 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
| 05/03/2026 |
16.70
|
100 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 | |
| 04/03/2026 |
16.50
|
3,100 | 16.70 | 16.70 | 16.50 | 0 | 0 | 0 | |
| 03/03/2026 |
16.70
|
3,800 | 16.70 | 17 | 16.70 | 0 | 0 | 0 | |
| 02/03/2026 |
16.70
|
6,200 | 16.50 | 16.70 | 16.50 | 0 | 0 | 0 | |
| 27/02/2026 |
16.70
|
9,400 | 16.60 | 16.70 | 16.60 | 0 | 0 | 0 | |
| 26/02/2026 |
16.60
|
400 | 16.50 | 16.60 | 16.50 | 0 | 0 | 0 | |
| 25/02/2026 |
16.50
|
8,600 | 16.60 | 16.70 | 16.40 | 0 | 0 | 0 | |
| 24/02/2026 |
16.60
|
2,300 | 16.60 | 16.70 | 16.60 | 0 | 0 | 0 | |
| 23/02/2026 |
16.60
|
5,700 | 16.80 | 16.80 | 16.60 | 0 | 0 | 0 | |
| 13/02/2026 |
16.80
|
4,600 | 17 | 17 | 16.80 | 0 | 0 | 0 | |
| 12/02/2026 |
17.10
|
1,400 | 16.80 | 17.10 | 16.80 | 0 | 0 | 0 | |
| 11/02/2026: Cổ tức tiền mặt tỉ lệ: 15.2% | |||||||||
| 11/02/2026 |
17
|
7,800 | 16.90 | 17.30 | 15.90 | 0 | 0 | 0 | |
| 10/02/2026 |
17.28
|
9,100 | 17.37 | 17.46 | 17.28 | 0 | 0 | 0 | |
| 09/02/2026 |
17.37
|
27,000 | 17.10 | 17.74 | 17.10 | 0 | 0 | 0 | |
| 06/02/2026 |
17.10
|
5,900 | 17.00 | 17.10 | 17.00 | 0 | 0 | 0 | |
| 05/02/2026 |
16.64
|
3,300 | 16.91 | 16.91 | 16.64 | 0 | 0 | 0 | |
| 04/02/2026 |
17.28
|
1,100 | 17.10 | 17.28 | 17.10 | 0 | 0 | 0 | |
| 03/02/2026 |
17.00
|
20,600 | 16.64 | 17.37 | 16.64 | 0 | 0 | 0 | |
| 02/02/2026 |
16.54
|
18,200 | 16.54 | 16.64 | 16.54 | 0 | 0 | 0 | |
| 30/01/2026 |
16.36
|
700 | 16.45 | 16.45 | 16.36 | 0 | 0 | 0 | |
| 29/01/2026 |
16.45
|
100 | 16.45 | 16.45 | 16.45 | 0 | 0 | 0 | |
| 28/01/2026 |
16.36
|
4,000 | 16.36 | 16.36 | 16.36 | 0 | 0 | 0 | |
| 27/01/2026 |
16.36
|
4,000 | 16.36 | 16.36 | 16.36 | 0 | 0 | 0 | |
| 26/01/2026 |
16.45
|
4,200 | 16.54 | 16.54 | 16.45 | 0 | 0 | 0 | |
| 23/01/2026 |
16.54
|
800 | 16.64 | 16.64 | 16.54 | 0 | 0 | 0 | |
| 22/01/2026 |
16.54
|
1,000 | 16.54 | 16.54 | 16.54 | 0 | 0 | 0 | |
| 21/01/2026 |
16.45
|
0 | 16.45 | 16.45 | 16.45 | 0 | 0 | 0 | |
| 20/01/2026 |
16.45
|
2,500 | 16.45 | 16.45 | 16.36 | 0 | 0 | 0 | |
| 19/01/2026 |
16.27
|
200 | 16.27 | 16.27 | 16.27 | 0 | 0 | 0 | |
| 16/01/2026 |
16.45
|
21,100 | 16.54 | 16.54 | 16.18 | 0 | 0 | 0 | |
| 15/01/2026 |
16.64
|
1,500 | 16.64 | 16.64 | 16.54 | 0 | 0 | 0 | |
| 14/01/2026 |
16.45
|
6,200 | 16.64 | 16.64 | 16.45 | 0 | 0 | 0 | |