| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
-1.50 | -8.11% | 3,400 | 0 | 0 |
17
20
17
|
|
2 tháng
(2026-07-13) |
-4.50 | -20.93% | 8,200 | -1,710 | 0 |
17
21.50
17
|
|
3 tháng
(2026-06-15) |
-3 | -15% | 12,000 | -1,710 | 0 |
17
22
17
|
|
6 tháng
(2026-03-16) |
-4.06 | -19.28% | 41,500 | -1,710 | 0 |
17
22
17
|
|
12 tháng
(2025-09-16) |
-9.52 | -35.89% | 165,800 | -4,510 | -0.1 |
17
26.61
17
|
|
24 tháng
(2024-09-23) |
-23.19 | -57.70% | 735,956 | -510 | 0.1 |
17
40.19
17
|
|
36 tháng
(2023-09-27) |
-7.63 | -30.97% | 1,670,277 | -310 | 0.1 |
17
48.14
17
|
|
60 tháng
(2021-10-07) |
4.68 | 37.93% | 2,628,709 | -110 | -0.0 |
12.22
48.14
17
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 14/09/2026 |
18
|
200 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 11/09/2026 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 10/09/2026 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 09/09/2026 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 08/09/2026 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 07/09/2026 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 04/09/2026 |
17
|
300 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 03/09/2026 |
19.90
|
0 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 | |
| 28/08/2026 |
19.90
|
0 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 | |
| 27/08/2026 |
19.90
|
0 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 | |
| 26/08/2026 |
19.90
|
200 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 | |
| 25/08/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 24/08/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 21/08/2026 |
20
|
300 | 17 | 20 | 17 | 0 | 0 | 0 | |
| 20/08/2026 |
18
|
1,800 | 18.10 | 18.10 | 18 | 0 | 0 | 0 | |
| 19/08/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 18/08/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 17/08/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 14/08/2026 |
18
|
500 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 13/08/2026 |
18
|
100 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 12/08/2026 |
18.50
|
200 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
| 11/08/2026 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
| 10/08/2026 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
| 07/08/2026 |
18.50
|
500 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
| 06/08/2026 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
| 05/08/2026 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
| 04/08/2026 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
| 03/08/2026 |
18.40
|
600 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
| 31/07/2026 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
| 30/07/2026 |
19
|
2,600 | 19 | 19 | 18 | 0 | 1,610 | 0 | |
| 29/07/2026 |
19
|
200 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 28/07/2026 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 27/07/2026 |
20
|
100 | 20 | 20 | 20 | 0 | 100 | 0 | |
| 24/07/2026 |
20.50
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 | |
| 23/07/2026 |
20.80
|
400 | 20 | 20.80 | 20 | 0 | 0 | 0 | |
| 22/07/2026 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 | |
| 21/07/2026 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 | |
| 20/07/2026 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 | |
| 17/07/2026 |
21
|
100 | 21 | 21 | 21 | 0 | 0 | 0 | |
| 16/07/2026 |
20.60
|
0 | 20.60 | 20.60 | 20.60 | 0 | 0 | 0 | |
| 15/07/2026 |
21.20
|
200 | 20 | 21.20 | 20 | 0 | 0 | 0 | |
| 14/07/2026 |
21.40
|
100 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 | |
| 13/07/2026 |
21.50
|
0 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 | |
| 10/07/2026 |
21.50
|
0 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 | |
| 09/07/2026 |
21.50
|
100 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 | |
| 08/07/2026 |
21.50
|
100 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 | |
| 07/07/2026 |
21.80
|
0 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 | |
| 06/07/2026 |
21.80
|
0 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 | |
| 03/07/2026 |
21.80
|
0 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 | |
| 02/07/2026 |
21.80
|
0 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 | |
| 01/07/2026 |
21.80
|
1,000 | 21.70 | 21.80 | 21.70 | 0 | 0 | 0 | |
| 30/06/2026 |
21.80
|
0 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 | |
| 29/06/2026 |
21.80
|
100 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 | |
| 26/06/2026 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 | |
| 25/06/2026 |
21
|
200 | 21 | 21 | 21 | 0 | 0 | 0 | |
| 24/06/2026 |
21.80
|
300 | 20.80 | 21.80 | 20.80 | 0 | 0 | 0 | |
| 23/06/2026 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 | |
| 22/06/2026 |
21
|
100 | 21 | 21 | 21 | 0 | 0 | 0 | |
| 19/06/2026 |
21.90
|
200 | 20.10 | 21.90 | 20.10 | 0 | 0 | 0 | |
| 18/06/2026 |
21
|
1,400 | 20 | 21 | 20 | 0 | 0 | 0 | |
| 17/06/2026 |
20
|
100 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 16/06/2026 |
22
|
200 | 17 | 22 | 17 | 0 | 0 | 0 | |
| 15/06/2026 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 12/06/2026 |
20
|
900 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 11/06/2026 |
20.20
|
3,100 | 20.20 | 20.20 | 20.10 | 0 | 0 | 0 | |
| 10/06/2026: Cổ tức tiền mặt tỉ lệ: 8.5% | |||||||||
| 10/06/2026 |
20.20
|
400 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 | |
| 09/06/2026 |
19.05
|
200 | 21.73 | 21.73 | 19.05 | 0 | 0 | 0 | |
| 08/06/2026 |
21.54
|
2,000 | 21.73 | 21.73 | 21.54 | 0 | 0 | 0 | |
| 05/06/2026 |
21.73
|
100 | 21.73 | 21.73 | 21.73 | 0 | 0 | 0 | |
| 04/06/2026 |
21.54
|
200 | 21.44 | 21.54 | 21.44 | 0 | 0 | 0 | |
| 03/06/2026 |
21.54
|
300 | 21.35 | 21.54 | 21.35 | 0 | 0 | 0 | |
| 02/06/2026 |
21.25
|
400 | 21.25 | 21.54 | 21.25 | 0 | 0 | 0 | |
| 01/06/2026 |
21.25
|
0 | 21.25 | 21.25 | 21.25 | 0 | 0 | 0 | |
| 29/05/2026 |
21.25
|
300 | 21.25 | 21.25 | 21.25 | 0 | 0 | 0 | |
| 28/05/2026 |
21.25
|
1,000 | 21.25 | 21.25 | 21.25 | 0 | 0 | 0 | |
| 27/05/2026 |
21.25
|
100 | 21.25 | 21.25 | 21.25 | 0 | 0 | 0 | |
| 26/05/2026 |
21.25
|
200 | 21.25 | 21.25 | 21.25 | 0 | 0 | 0 | |
| 25/05/2026 |
21.06
|
0 | 21.06 | 21.06 | 21.06 | 0 | 0 | 0 | |
| 22/05/2026 |
21.06
|
0 | 21.06 | 21.06 | 21.06 | 0 | 0 | 0 | |
| 21/05/2026 |
21.06
|
0 | 21.06 | 21.06 | 21.06 | 0 | 0 | 0 | |
| 20/05/2026 |
21.06
|
0 | 21.06 | 21.06 | 21.06 | 0 | 0 | 0 | |
| 19/05/2026 |
21.06
|
0 | 21.06 | 21.06 | 21.06 | 0 | 0 | 0 | |
| 18/05/2026 |
21.06
|
0 | 21.06 | 21.06 | 21.06 | 0 | 0 | 0 | |
| 15/05/2026 |
21.06
|
100 | 21.06 | 21.06 | 21.06 | 0 | 0 | 0 | |
| 14/05/2026 |
21.06
|
0 | 21.06 | 21.06 | 21.06 | 0 | 0 | 0 | |
| 13/05/2026 |
21.06
|
1,000 | 21.25 | 21.25 | 21.06 | 0 | 0 | 0 | |
| 12/05/2026 |
21.54
|
100 | 21.54 | 21.54 | 21.54 | 0 | 0 | 0 | |
| 11/05/2026 |
21.16
|
0 | 21.16 | 21.16 | 21.16 | 0 | 0 | 0 | |
| 08/05/2026 |
21.16
|
100 | 21.16 | 21.16 | 21.16 | 0 | 0 | 0 | |
| 07/05/2026 |
21.16
|
0 | 21.16 | 21.16 | 21.16 | 0 | 0 | 0 | |
| 06/05/2026 |
21.06
|
300 | 21.25 | 21.25 | 21.06 | 0 | 0 | 0 | |
| 05/05/2026 |
21.06
|
100 | 21.06 | 21.06 | 21.06 | 0 | 0 | 0 | |
| 04/05/2026 |
21.06
|
0 | 21.06 | 21.06 | 21.06 | 0 | 0 | 0 | |
| 29/04/2026 |
21.06
|
100 | 21.06 | 21.06 | 21.06 | 0 | 0 | 0 | |
| 28/04/2026 |
21.06
|
1,000 | 21.16 | 21.16 | 21.06 | 0 | 0 | 0 | |
| 24/04/2026 |
21.16
|
100 | 21.16 | 21.16 | 21.16 | 0 | 0 | 0 | |
| 23/04/2026 |
21.16
|
0 | 21.16 | 21.16 | 21.16 | 0 | 0 | 0 | |
| 22/04/2026 |
21.16
|
0 | 21.16 | 21.16 | 21.16 | 0 | 0 | 0 | |
| 21/04/2026 |
21.16
|
0 | 21.16 | 21.16 | 21.16 | 0 | 0 | 0 | |
| 20/04/2026 |
21.16
|
0 | 21.16 | 21.16 | 21.16 | 0 | 0 | 0 | |
| 17/04/2026 |
21.16
|
1,000 | 21.16 | 21.16 | 21.16 | 0 | 0 | 0 | |