| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
-0.20 | -0.99% | 3,300 | 0 | 0 |
15
20.20
20
|
|
2 tháng
(2026-07-20) |
2.38 | 13.51% | 4,200 | 0 | 0 |
15
20.20
20
|
|
3 tháng
(2026-06-22) |
4.29 | 27.27% | 5,100 | 0 | 0 |
14.29
20.20
20
|
|
6 tháng
(2026-03-23) |
8.10 | 68% | 40,300 | 0 | 0 |
10.95
20.20
20
|
|
12 tháng
(2025-09-23) |
7.62 | 61.54% | 219,900 | 0 | 0 |
9.05
20.20
20
|
|
24 tháng
(2024-09-30) |
8.38 | 72.13% | 4,543,813 | 0 | 0 |
9.05
20.20
20
|
|
36 tháng
(2023-10-04) |
8.57 | 75% | 4,614,982 | 0 | 0 |
8.10
20.20
20
|
|
60 tháng
(2021-10-14) |
-6.86 | -25.53% | 8,631,463 | 0 | 0 |
7.14
38.10
20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/09/2026 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 17/09/2026 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 16/09/2026 |
20
|
100 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 15/09/2026 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 14/09/2026 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 11/09/2026 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 10/09/2026 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 09/09/2026 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 08/09/2026 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 07/09/2026 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 04/09/2026 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 03/09/2026 |
20
|
100 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 02/09/2026 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 | |
| 01/09/2026 |
17
|
100 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 31/08/2026 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 28/08/2026 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 27/08/2026 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 26/08/2026 |
20
|
3,000 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 25/08/2026 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 | |
| 24/08/2026 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 | |
| 21/08/2026 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 | |
| 20/08/2026 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 | |
| 19/08/2026 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 | |
| 18/08/2026 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 | |
| 17/08/2026 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 | |
| 14/08/2026 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 | |
| 13/08/2026 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 | |
| 12/08/2026 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 | |
| 11/08/2026 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 | |
| 10/08/2026 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 | |
| 07/08/2026 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 | |
| 06/08/2026 |
20.20
|
100 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 | |
| 05/08/2026 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 04/08/2026 |
20
|
500 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 03/08/2026 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 31/07/2026: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 31/07/2026 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 30/07/2026 |
20
|
100 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 29/07/2026 |
19.52
|
200 | 19.52 | 19.52 | 19.52 | 0 | 0 | 0 | |
| 28/07/2026 |
17.62
|
0 | 17.62 | 17.62 | 17.62 | 0 | 0 | 0 | |
| 27/07/2026 |
17.62
|
0 | 17.62 | 17.62 | 17.62 | 0 | 0 | 0 | |
| 24/07/2026 |
17.62
|
0 | 17.62 | 17.62 | 17.62 | 0 | 0 | 0 | |
| 23/07/2026 |
17.62
|
0 | 17.62 | 17.62 | 17.62 | 0 | 0 | 0 | |
| 22/07/2026 |
17.62
|
0 | 17.62 | 17.62 | 17.62 | 0 | 0 | 0 | |
| 21/07/2026 |
17.62
|
0 | 17.62 | 17.62 | 17.62 | 0 | 0 | 0 | |
| 20/07/2026 |
17.62
|
0 | 17.62 | 17.62 | 17.62 | 0 | 0 | 0 | |
| 17/07/2026 |
17.62
|
0 | 17.62 | 17.62 | 17.62 | 0 | 0 | 0 | |
| 16/07/2026 |
17.62
|
0 | 17.62 | 17.62 | 17.62 | 0 | 0 | 0 | |
| 15/07/2026 |
17.62
|
0 | 17.62 | 17.62 | 17.62 | 0 | 0 | 0 | |
| 14/07/2026 |
17.62
|
0 | 17.62 | 17.62 | 17.62 | 0 | 0 | 0 | |
| 13/07/2026 |
17.62
|
0 | 17.62 | 17.62 | 17.62 | 0 | 0 | 0 | |
| 10/07/2026 |
17.62
|
0 | 17.62 | 17.62 | 17.62 | 0 | 0 | 0 | |
| 09/07/2026 |
17.62
|
0 | 17.62 | 17.62 | 17.62 | 0 | 0 | 0 | |
| 08/07/2026 |
17.62
|
0 | 17.62 | 17.62 | 17.62 | 0 | 0 | 0 | |
| 07/07/2026 |
17.62
|
300 | 17.62 | 17.62 | 17.62 | 0 | 0 | 0 | |
| 06/07/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 03/07/2026 |
18
|
100 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 02/07/2026 |
14.29
|
200 | 14.29 | 14.29 | 14.29 | 0 | 0 | 0 | |
| 01/07/2026 |
18
|
300 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 30/06/2026 |
15.71
|
0 | 15.71 | 15.71 | 15.71 | 0 | 0 | 0 | |
| 29/06/2026 |
15.71
|
0 | 15.71 | 15.71 | 15.71 | 0 | 0 | 0 | |
| 26/06/2026 |
15.71
|
0 | 15.71 | 15.71 | 15.71 | 0 | 0 | 0 | |
| 25/06/2026 |
15.71
|
0 | 15.71 | 15.71 | 15.71 | 0 | 0 | 0 | |
| 24/06/2026 |
15.71
|
0 | 15.71 | 15.71 | 15.71 | 0 | 0 | 0 | |
| 23/06/2026 |
15.71
|
0 | 15.71 | 15.71 | 15.71 | 0 | 0 | 0 | |
| 22/06/2026 |
15.71
|
0 | 15.71 | 15.71 | 15.71 | 0 | 0 | 0 | |
| 19/06/2026 |
15.71
|
0 | 15.71 | 15.71 | 15.71 | 0 | 0 | 0 | |
| 18/06/2026 |
15.71
|
0 | 15.71 | 15.71 | 15.71 | 0 | 0 | 0 | |
| 17/06/2026 |
15.71
|
0 | 15.71 | 15.71 | 15.71 | 0 | 0 | 0 | |
| 16/06/2026 |
15.71
|
0 | 15.71 | 15.71 | 15.71 | 0 | 0 | 0 | |
| 15/06/2026 |
15.71
|
0 | 15.71 | 15.71 | 15.71 | 0 | 0 | 0 | |
| 12/06/2026 |
15.71
|
2,900 | 15.71 | 15.71 | 15.71 | 0 | 0 | 0 | |
| 11/06/2026 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
| 10/06/2026 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
| 09/06/2026 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
| 08/06/2026 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
| 05/06/2026 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
| 04/06/2026 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
| 03/06/2026 |
16.10
|
100 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
| 02/06/2026 |
15.43
|
0 | 15.43 | 15.43 | 15.43 | 0 | 0 | 0 | |
| 01/06/2026 |
15.43
|
0 | 15.43 | 15.43 | 15.43 | 0 | 0 | 0 | |
| 29/05/2026 |
15.43
|
100 | 15.43 | 15.43 | 15.43 | 0 | 0 | 0 | |
| 28/05/2026 |
15.43
|
0 | 15.43 | 15.43 | 15.43 | 0 | 0 | 0 | |
| 27/05/2026 |
15.43
|
200 | 15.43 | 15.43 | 15.43 | 0 | 0 | 0 | |
| 26/05/2026 |
13.43
|
0 | 13.43 | 13.43 | 13.43 | 0 | 0 | 0 | |
| 25/05/2026 |
13.43
|
0 | 13.43 | 13.43 | 13.43 | 0 | 0 | 0 | |
| 22/05/2026 |
13.43
|
0 | 13.43 | 13.43 | 13.43 | 0 | 0 | 0 | |
| 21/05/2026 |
13.43
|
800 | 13.43 | 13.43 | 13.43 | 0 | 0 | 0 | |
| 20/05/2026 |
13.43
|
0 | 13.43 | 13.43 | 13.43 | 0 | 0 | 0 | |
| 19/05/2026 |
13.43
|
100 | 13.43 | 13.43 | 13.43 | 0 | 0 | 0 | |
| 18/05/2026 |
15.71
|
100 | 15.71 | 15.71 | 15.71 | 0 | 0 | 0 | |
| 15/05/2026 |
18.38
|
0 | 18.38 | 18.38 | 18.38 | 0 | 0 | 0 | |
| 14/05/2026 |
13.90
|
4,900 | 17.14 | 18.57 | 13.90 | 0 | 0 | 0 | |
| 13/05/2026 |
16.19
|
0 | 16.19 | 16.19 | 16.19 | 0 | 0 | 0 | |
| 12/05/2026 |
16.19
|
0 | 16.19 | 16.19 | 16.19 | 0 | 0 | 0 | |
| 11/05/2026 |
16.67
|
12,200 | 13.33 | 16.67 | 12.48 | 0 | 0 | 0 | |
| 08/05/2026 |
14.57
|
0 | 14.57 | 14.57 | 14.57 | 0 | 0 | 0 | |
| 07/05/2026 |
14.57
|
400 | 14.57 | 14.57 | 14.57 | 0 | 0 | 0 | |
| 06/05/2026 |
17.14
|
0 | 17.14 | 17.14 | 17.14 | 0 | 0 | 0 | |
| 05/05/2026 |
16.19
|
200 | 18.10 | 18.10 | 16.19 | 0 | 0 | 0 | |
| 04/05/2026 |
16.29
|
0 | 16.29 | 16.29 | 16.29 | 0 | 0 | 0 | |