| 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% | 57,800 | 0 | 0 |
19.10
25.30
19.10
|
|
2 tháng
(2026-07-20) |
1.67 | 9.52% | 97,300 | 5,000 | 0.1 |
17.53
25.30
19.10
|
|
3 tháng
(2026-06-18) |
1.67 | 9.52% | 147,300 | 9,900 | 0.2 |
17.53
25.30
19.10
|
|
6 tháng
(2026-03-20) |
1.67 | 9.52% | 307,900 | 16,200 | 0.4 |
17.53
25.30
19.10
|
|
12 tháng
(2025-09-22) |
8.21 | 74.72% | 1,067,769 | 19,400 | 0.5 |
10.99
59.99
19.10
|
|
24 tháng
(2024-09-26) |
8.21 | 74.72% | 3,944,357 | 23,400 | 0.7 |
9.73
59.99
19.10
|
|
36 tháng
(2023-10-02) |
9.36 | 95.17% | 4,250,077 | 23,300 | 0.7 |
4.75
59.99
19.10
|
|
60 tháng
(2021-10-12) |
11.71 | 156.34% | 4,552,261 | 23,400 | 0.7 |
4.64
59.99
19.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 17/09/2026 |
19.20
|
500 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 | |
| 16/09/2026 |
19.10
|
500 | 19.10 | 19.20 | 19.10 | 0 | 0 | 0 | |
| 15/09/2026 |
19.20
|
600 | 19.10 | 19.20 | 19 | 0 | 0 | 0 | |
| 14/09/2026 |
19.20
|
1,600 | 19.20 | 19.20 | 19.10 | 0 | 0 | 0 | |
| 11/09/2026 |
19.20
|
700 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 | |
| 10/09/2026 |
19.60
|
1,400 | 19.80 | 19.80 | 19.20 | 0 | 0 | 0 | |
| 09/09/2026 |
19.80
|
200 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 | |
| 08/09/2026 |
19.80
|
10,400 | 20 | 20 | 19 | 0 | 0 | 0 | |
| 07/09/2026 |
20
|
500 | 20 | 20.10 | 20 | 0 | 0 | 0 | |
| 04/09/2026 |
19.80
|
100 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 | |
| 03/09/2026 |
19.80
|
1,400 | 19.70 | 19.80 | 19.10 | 0 | 0 | 0 | |
| 02/09/2026 |
25.30
|
2,600 | 24.60 | 25.30 | 24.60 | 0 | 0 | 0 | |
| 01/09/2026 |
24.90
|
10,700 | 25 | 25 | 24.50 | 0 | 0 | 0 | |
| 31/08/2026 |
19.20
|
1,600 | 19.20 | 19.20 | 19.10 | 0 | 0 | 0 | |
| 28/08/2026 |
19.70
|
800 | 19.70 | 20.20 | 19.70 | 0 | 0 | 0 | |
| 27/08/2026 |
19.70
|
0 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 | |
| 26/08/2026 |
19.60
|
1,300 | 19.50 | 20.30 | 19.20 | 0 | 0 | 0 | |
| 25/08/2026 |
19.50
|
2,100 | 19.70 | 19.70 | 19.50 | 0 | 0 | 0 | |
| 24/08/2026 |
20
|
6,300 | 20.10 | 20.10 | 19.90 | 0 | 900 | -0.0 | |
| 21/08/2026 |
20.40
|
800 | 20.70 | 20.70 | 20.40 | 0 | 0 | 0 | |
| 20/08/2026 |
20
|
1,200 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 19/08/2026 |
20.10
|
1,000 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 | |
| 18/08/2026 |
20
|
1,000 | 20 | 20.30 | 20 | 0 | 0 | 0 | |
| 17/08/2026 |
19.90
|
3,500 | 20.50 | 20.50 | 19.90 | 0 | 0 | 0 | |
| 14/08/2026 |
20.50
|
3,000 | 20.70 | 20.70 | 20 | 0 | 0 | 0 | |
| 13/08/2026 |
20.20
|
300 | 20.30 | 20.30 | 20.20 | 0 | 0 | 0 | |
| 12/08/2026 |
20.70
|
300 | 20.80 | 20.80 | 20.70 | 0 | 0 | 0 | |
| 11/08/2026 |
20.90
|
1,800 | 20.40 | 20.90 | 20.30 | 0 | 0 | 0 | |
| 10/08/2026 |
20.80
|
8,000 | 20.50 | 20.80 | 20 | 0 | 0 | 0 | |
| 07/08/2026 |
20.60
|
0 | 20.60 | 20.60 | 20.60 | 0 | 0 | 0 | |
| 06/08/2026 |
21.20
|
3,400 | 20.10 | 21.20 | 20 | 0 | 0 | 0 | |
| 05/08/2026 |
20.90
|
1,600 | 21.20 | 21.20 | 20.90 | 0 | 0 | 0 | |
| 04/08/2026 |
21
|
2,100 | 20.10 | 21 | 20 | 0 | 0 | 0 | |
| 03/08/2026 |
21.10
|
3,000 | 21.20 | 21.20 | 21.10 | 0 | 0 | 0 | |
| 31/07/2026 |
21.20
|
7,100 | 20.90 | 21.20 | 20 | 0 | 0 | 0 | |
| 30/07/2026 |
21.10
|
2,100 | 20 | 21.10 | 19.50 | 0 | 0 | 0 | |
| 29/07/2026 |
20.50
|
800 | 20.50 | 20.50 | 20 | 0 | 0 | 0 | |
| 28/07/2026: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
| 28/07/2026 |
20.50
|
2,900 | 20.80 | 20.90 | 19.70 | 0 | 0 | 0 | |
| 27/07/2026 |
21.00
|
13,700 | 21.73 | 21.73 | 20.63 | 0 | 0 | 0 | |
| 24/07/2026 |
20.91
|
5,600 | 20.63 | 21.00 | 20.45 | 0 | 4,100 | -0.1 | |
| 23/07/2026 |
20.63
|
12,400 | 21.00 | 21.00 | 20.27 | 0 | 0 | 0 | |
| 22/07/2026 |
20.54
|
8,700 | 21.46 | 21.46 | 20.54 | 0 | 0 | 0 | |
| 21/07/2026 |
21.46
|
17,100 | 20.09 | 21.91 | 20.09 | 0 | 0 | 0 | |
| 20/07/2026 |
20.09
|
3,900 | 20.09 | 20.73 | 20.09 | 0 | 0 | 0 | |
| 17/07/2026 |
19.90
|
3,000 | 19.45 | 20.00 | 19.45 | 0 | 0 | 0 | |
| 16/07/2026 |
19.90
|
800 | 19.90 | 20.09 | 19.17 | 0 | 0 | 0 | |
| 15/07/2026 |
20.09
|
400 | 20.18 | 20.18 | 20.09 | 0 | 0 | 0 | |
| 14/07/2026 |
20.18
|
0 | 20.18 | 20.18 | 20.18 | 0 | 0 | 0 | |
| 13/07/2026 |
20.09
|
1,300 | 20.18 | 20.27 | 20.09 | 0 | 0 | 0 | |
| 10/07/2026 |
19.63
|
2,600 | 19.27 | 20.18 | 19.27 | 0 | 0 | 0 | |
| 09/07/2026 |
19.45
|
1,000 | 19.81 | 19.81 | 19.45 | 0 | 0 | 0 | |
| 08/07/2026 |
19.81
|
200 | 19.81 | 19.81 | 19.81 | 0 | 0 | 0 | |
| 07/07/2026 |
19.81
|
200 | 19.81 | 19.81 | 19.81 | 0 | 0 | 0 | |
| 06/07/2026 |
19.81
|
200 | 19.81 | 19.81 | 19.81 | 0 | 0 | 0 | |
| 03/07/2026 |
19.90
|
100 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 | |
| 02/07/2026 |
22.37
|
1,000 | 22.46 | 22.46 | 22.37 | 0 | 0 | 0 | |
| 01/07/2026 |
20.00
|
1,700 | 20.00 | 20.09 | 20.00 | 0 | 0 | 0 | |
| 30/06/2026 |
20.09
|
400 | 20.09 | 20.09 | 20.09 | 0 | 0 | 0 | |
| 29/06/2026 |
19.36
|
0 | 19.36 | 19.36 | 19.36 | 0 | 0 | 0 | |
| 26/06/2026 |
19.36
|
1,300 | 19.72 | 19.72 | 19.36 | 0 | 0 | 0 | |
| 25/06/2026 |
19.81
|
5,000 | 19.90 | 19.90 | 18.17 | 0 | 0 | 0 | |
| 24/06/2026 |
20.27
|
100 | 20.27 | 20.27 | 20.27 | 0 | 0 | 0 | |
| 23/06/2026 |
20.36
|
600 | 20.00 | 20.36 | 20.00 | 0 | 0 | 0 | |
| 22/06/2026 |
19.17
|
2,800 | 19.90 | 19.90 | 19.17 | 0 | 0 | 0 | |
| 19/06/2026 |
19.81
|
2,900 | 20.00 | 20.00 | 19.81 | 0 | 0 | 0 | |
| 18/06/2026 |
20.00
|
6,400 | 19.90 | 20.27 | 19.90 | 0 | 0 | 0 | |
| 17/06/2026 |
19.90
|
1,500 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 | |
| 16/06/2026 |
19.90
|
600 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 | |
| 15/06/2026 |
19.90
|
1,200 | 20.09 | 20.09 | 19.90 | 0 | 0 | 0 | |
| 12/06/2026 |
19.90
|
2,200 | 20.09 | 20.09 | 19.90 | 0 | 0 | 0 | |
| 11/06/2026 |
19.81
|
600 | 20.09 | 20.09 | 19.81 | 0 | 0 | 0 | |
| 10/06/2026 |
20.09
|
0 | 20.09 | 20.09 | 20.09 | 0 | 0 | 0 | |
| 09/06/2026 |
20.00
|
500 | 20.18 | 20.18 | 20.00 | 0 | 0 | 0 | |
| 08/06/2026 |
19.54
|
100 | 19.54 | 19.54 | 19.54 | 0 | 0 | 0 | |
| 05/06/2026 |
19.54
|
1,100 | 20.18 | 20.18 | 18.81 | 0 | 0 | 0 | |
| 04/06/2026 |
20.18
|
800 | 20.18 | 20.18 | 20.18 | 0 | 0 | 0 | |
| 03/06/2026 |
20.18
|
1,200 | 20.18 | 20.18 | 20.18 | 0 | 0 | 0 | |
| 02/06/2026 |
21.00
|
2,100 | 20.54 | 23.28 | 20.45 | 0 | 100 | -0.0 | |
| 01/06/2026 |
20.54
|
2,400 | 20.27 | 20.54 | 20.27 | 0 | 0 | 0 | |
| 29/05/2026 |
20.09
|
3,600 | 20.09 | 20.09 | 20.09 | 0 | 0 | 0 | |
| 28/05/2026 |
20.09
|
100 | 20.09 | 20.09 | 20.09 | 0 | 0 | 0 | |
| 27/05/2026 |
20.18
|
5,300 | 20.18 | 20.18 | 20.18 | 0 | 0 | 0 | |
| 26/05/2026 |
20.00
|
4,900 | 20.18 | 20.18 | 20.00 | 0 | 0 | 0 | |
| 25/05/2026 |
20.27
|
900 | 20.09 | 20.27 | 20.09 | 0 | 0 | 0 | |
| 22/05/2026 |
20.00
|
1,900 | 20.63 | 20.63 | 20.00 | 0 | 0 | 0 | |
| 21/05/2026 |
20.54
|
11,300 | 20.36 | 20.54 | 20.27 | 0 | 0 | 0 | |
| 20/05/2026 |
19.72
|
2,600 | 19.72 | 19.81 | 19.72 | 0 | 0 | 0 | |
| 19/05/2026 |
19.72
|
6,900 | 19.72 | 20.82 | 19.63 | 0 | 0 | 0 | |
| 18/05/2026 |
20.18
|
200 | 20.18 | 20.18 | 20.18 | 0 | 0 | 0 | |
| 15/05/2026 |
20.00
|
1,900 | 20.54 | 20.82 | 20.00 | 0 | 800 | -0.0 | |
| 14/05/2026 |
20.09
|
9,400 | 20.27 | 20.27 | 19.90 | 0 | 0 | 0 | |
| 13/05/2026 |
19.90
|
3,600 | 20.82 | 20.82 | 19.90 | 100 | 0 | 0.0 | |
| 12/05/2026 |
20.82
|
17,800 | 20.54 | 20.91 | 19.72 | 0 | 0 | 0 | |
| 11/05/2026 |
19.08
|
10,000 | 21.55 | 21.55 | 19.08 | 0 | 0 | 0 | |
| 08/05/2026 |
21.55
|
200 | 21.18 | 21.55 | 21.18 | 0 | 0 | 0 | |
| 07/05/2026 |
21.46
|
4,200 | 21.55 | 21.55 | 21.46 | 0 | 0 | 0 | |
| 06/05/2026 |
21.55
|
1,100 | 21.55 | 21.55 | 21.55 | 0 | 0 | 0 | |
| 05/05/2026 |
21.46
|
600 | 21.73 | 21.73 | 21.37 | 0 | 0 | 0 | |
| 04/05/2026 |
21.82
|
5,000 | 21.27 | 22.10 | 21.27 | 0 | 0 | 0 | |
| 01/05/2026 |
24.70
|
8,300 | 25 | 25.30 | 24.70 | 0 | 0 | 0 | |
| 30/04/2026 |
19.20
|
1,600 | 19.20 | 19.20 | 19.10 | 0 | 0 | 0 | |