| 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) |
-0.20 | -0.97% | 37,700 | 800 | 0 |
20
21
20
|
|
2 tháng
(2026-07-13) |
0.20 | 0.99% | 85,200 | 5,800 | 0 |
20
21
20
|
|
3 tháng
(2026-06-15) |
0.40 | 2% | 118,900 | 5,900 | 0 |
20
21.90
20
|
|
6 tháng
(2026-03-16) |
1.07 | 5.53% | 410,100 | -17,000 | -0.5 |
19.06
21.90
20
|
|
12 tháng
(2025-09-16) |
0.71 | 3.62% | 1,023,200 | 57,900 | 1.2 |
18.71
21.90
20
|
|
24 tháng
(2024-09-23) |
2.25 | 12.37% | 2,527,346 | 117,200 | 2.4 |
16.54
21.90
20
|
|
36 tháng
(2023-09-27) |
2.76 | 15.66% | 3,957,331 | 348,040 | 7.7 |
16.54
21.90
20
|
|
60 tháng
(2021-10-07) |
4.34 | 27.01% | 9,436,856 | 565,140 | 13.8 |
15.43
24.02
20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 14/09/2026 |
20
|
1,800 | 20.10 | 20.10 | 20 | 0 | 0 | 0 | |
| 11/09/2026 |
20
|
2,900 | 20.10 | 20.10 | 20 | 0 | 2,800 | 0 | |
| 10/09/2026 |
20.40
|
6,400 | 20 | 20.40 | 20 | 0 | 0 | 0 | |
| 09/09/2026 |
20.10
|
2,400 | 20 | 20.10 | 20 | 0 | 2,300 | 0 | |
| 08/09/2026 |
20
|
1,500 | 20.30 | 20.30 | 20 | 0 | 0 | 0 | |
| 07/09/2026 |
20.30
|
2,800 | 20.30 | 20.30 | 20.20 | 0 | 2,100 | 0 | |
| 04/09/2026 |
20.40
|
400 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 | |
| 03/09/2026 |
20.50
|
200 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 | |
| 28/08/2026 |
20.50
|
400 | 20.80 | 20.80 | 20.50 | 0 | 0 | 0 | |
| 27/08/2026 |
20.80
|
2,500 | 20.50 | 20.80 | 20.50 | 900 | 0 | 0 | |
| 26/08/2026 |
20.60
|
0 | 20.60 | 20.60 | 20.60 | 0 | 0 | 0 | |
| 25/08/2026 |
20.60
|
100 | 20.60 | 20.60 | 20.60 | 0 | 0 | 0 | |
| 24/08/2026 |
20.50
|
10,900 | 20.50 | 20.50 | 20.40 | 4,300 | 0 | 0 | |
| 21/08/2026 |
20.50
|
1,700 | 20.90 | 20.90 | 20.50 | 0 | 0 | 0 | |
| 20/08/2026 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 | |
| 19/08/2026 |
21
|
200 | 21 | 21 | 21 | 0 | 0 | 0 | |
| 18/08/2026 |
21
|
6,200 | 20.60 | 21 | 20.60 | 0 | 0 | 0 | |
| 17/08/2026 |
20.80
|
0 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 | |
| 14/08/2026 |
20.80
|
300 | 20.40 | 20.80 | 20.40 | 0 | 0 | 0 | |
| 13/08/2026 |
20.80
|
100 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 | |
| 12/08/2026 |
20.60
|
1,600 | 20.70 | 20.70 | 20.60 | 0 | 0 | 0 | |
| 11/08/2026 |
20.60
|
2,800 | 20.70 | 20.70 | 20.60 | 0 | 0 | 0 | |
| 10/08/2026 |
20.50
|
1,200 | 20.40 | 20.50 | 20.40 | 0 | 0 | 0 | |
| 07/08/2026 |
20.40
|
1,800 | 20.30 | 20.40 | 20.30 | 0 | 0 | 0 | |
| 06/08/2026 |
20.30
|
0 | 20.30 | 20.30 | 20.30 | 0 | 0 | 0 | |
| 05/08/2026 |
20.30
|
3,800 | 20.20 | 20.30 | 20.10 | 0 | 0 | 0 | |
| 04/08/2026 |
20.20
|
1,700 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 | |
| 03/08/2026 |
20.20
|
800 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 | |
| 31/07/2026 |
20.20
|
600 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 | |
| 30/07/2026 |
20.20
|
2,800 | 20 | 20.20 | 20 | 0 | 0 | 0 | |
| 29/07/2026 |
20
|
2,700 | 19.80 | 20 | 19.80 | 0 | 0 | 0 | |
| 28/07/2026 |
20
|
400 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 27/07/2026 |
20
|
4,900 | 20.10 | 20.10 | 19.90 | 0 | 0 | 0 | |
| 24/07/2026 |
20.10
|
0 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 | |
| 23/07/2026 |
20.10
|
5,200 | 20.10 | 20.10 | 20.10 | 5,000 | 0 | 0 | |
| 22/07/2026 |
20.10
|
2,800 | 20 | 20.10 | 20 | 0 | 0 | 0 | |
| 21/07/2026 |
20
|
4,100 | 20.30 | 20.30 | 20 | 0 | 0 | 0 | |
| 20/07/2026 |
20.30
|
500 | 20.30 | 20.30 | 20.30 | 0 | 0 | 0 | |
| 17/07/2026 |
20.40
|
900 | 20 | 20.40 | 20 | 0 | 0 | 0 | |
| 16/07/2026 |
20
|
3,400 | 20.40 | 20.40 | 20 | 0 | 0 | 0 | |
| 15/07/2026 |
20.40
|
3,500 | 20.10 | 20.40 | 20 | 0 | 0 | 0 | |
| 14/07/2026 |
20
|
2,400 | 20.20 | 20.20 | 20 | 0 | 0 | 0 | |
| 13/07/2026 |
20.20
|
1,200 | 20.50 | 20.50 | 20.20 | 0 | 0 | 0 | |
| 10/07/2026 |
20.30
|
2,500 | 20.10 | 20.30 | 20.10 | 0 | 0 | 0 | |
| 09/07/2026 |
20.10
|
0 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 | |
| 08/07/2026 |
20.10
|
7,000 | 20.10 | 20.10 | 20.10 | 100 | 0 | 0 | |
| 07/07/2026 |
20.10
|
3,400 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 | |
| 06/07/2026 |
20.10
|
4,700 | 20.90 | 20.90 | 20.10 | 0 | 0 | 0 | |
| 03/07/2026 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 | |
| 02/07/2026 |
21
|
100 | 21 | 21 | 21 | 0 | 0 | 0 | |
| 01/07/2026 |
21
|
300 | 20.80 | 21.20 | 20.80 | 0 | 0 | 0 | |
| 30/06/2026 |
21.90
|
6,700 | 20.40 | 21.90 | 20.40 | 0 | 0 | 0 | |
| 29/06/2026 |
20.30
|
100 | 20.30 | 20.30 | 20.30 | 0 | 0 | 0 | |
| 26/06/2026 |
20.30
|
600 | 20 | 20.30 | 20 | 0 | 0 | 0 | |
| 25/06/2026 |
20.30
|
4,000 | 20.30 | 20.40 | 20.30 | 0 | 0 | 0 | |
| 24/06/2026 |
20.20
|
300 | 20.10 | 20.20 | 20.10 | 0 | 0 | 0 | |
| 23/06/2026 |
20.50
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 | |
| 22/06/2026 |
20.50
|
100 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 | |
| 19/06/2026 |
20.50
|
500 | 20.10 | 20.50 | 20.10 | 0 | 0 | 0 | |
| 18/06/2026 |
20
|
200 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 17/06/2026 |
20.30
|
800 | 20.20 | 20.30 | 20.20 | 0 | 0 | 0 | |
| 16/06/2026 |
20.40
|
300 | 20 | 20.40 | 20 | 0 | 0 | 0 | |
| 15/06/2026 |
20
|
2,100 | 20.50 | 20.50 | 20 | 0 | 0 | 0 | |
| 12/06/2026 |
20.50
|
100 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 | |
| 11/06/2026 |
20.50
|
12,000 | 20.20 | 20.50 | 20.20 | 0 | 0 | 0 | |
| 10/06/2026 |
20.10
|
100 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 | |
| 09/06/2026 |
20.50
|
1,900 | 20.40 | 20.50 | 20.40 | 0 | 0 | 0 | |
| 08/06/2026 |
20.40
|
2,200 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 | |
| 05/06/2026 |
20.40
|
4,600 | 20.20 | 20.40 | 20.20 | 0 | 0 | 0 | |
| 04/06/2026 |
20.30
|
2,600 | 20.30 | 20.30 | 20.30 | 0 | 0 | 0 | |
| 03/06/2026 |
20.20
|
400 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 | |
| 02/06/2026 |
20
|
700 | 20.40 | 20.40 | 20 | 100 | 0 | 0 | |
| 01/06/2026 |
20.40
|
300 | 20.50 | 20.50 | 20.40 | 0 | 0 | 0 | |
| 29/05/2026 |
20.30
|
4,700 | 20.20 | 20.30 | 20.20 | 0 | 0 | 0 | |
| 28/05/2026 |
20.20
|
400 | 20.10 | 20.20 | 20.10 | 0 | 0 | 0 | |
| 27/05/2026 |
20.20
|
300 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 | |
| 26/05/2026 |
20.10
|
5,300 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 | |
| 25/05/2026 |
20.50
|
2,200 | 20.20 | 20.50 | 20.10 | 100 | 0 | 0 | |
| 22/05/2026 |
20.50
|
6,700 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 | |
| 21/05/2026 |
20.50
|
1,600 | 20.50 | 20.50 | 20.10 | 0 | 0 | 0 | |
| 20/05/2026: Cổ tức tiền mặt tỉ lệ: 25% | |||||||||
| 20/05/2026 |
20.50
|
13,800 | 20.50 | 20.70 | 20.40 | 0 | 0 | 0 | |
| 19/05/2026 |
20.40
|
24,700 | 20.58 | 20.58 | 20.40 | 0 | 0 | 0 | |
| 18/05/2026 |
20.58
|
18,400 | 20.85 | 20.85 | 20.49 | 0 | 0 | 0 | |
| 15/05/2026 |
20.76
|
3,200 | 20.49 | 20.76 | 20.49 | 0 | 0 | 0 | |
| 14/05/2026 |
20.49
|
9,400 | 20.40 | 20.76 | 20.40 | 0 | 0 | 0 | |
| 13/05/2026 |
20.40
|
5,300 | 20.40 | 20.49 | 20.40 | 0 | 0 | 0 | |
| 12/05/2026 |
20.58
|
200 | 20.31 | 20.58 | 20.31 | 0 | 0 | 0 | |
| 11/05/2026 |
20.58
|
16,900 | 20.49 | 20.85 | 20.31 | 0 | 0 | 0 | |
| 08/05/2026 |
20.31
|
0 | 20.31 | 20.31 | 20.31 | 0 | 0 | 0 | |
| 07/05/2026 |
20.31
|
700 | 20.13 | 20.31 | 20.13 | 0 | 0 | 0 | |
| 06/05/2026 |
20.40
|
400 | 20.04 | 20.40 | 20.04 | 0 | 0 | 0 | |
| 05/05/2026 |
20.40
|
600 | 20.04 | 20.40 | 20.04 | 0 | 0 | 0 | |
| 04/05/2026 |
20.13
|
500 | 20.13 | 20.13 | 20.13 | 0 | 0 | 0 | |
| 29/04/2026 |
20.13
|
2,300 | 19.95 | 20.13 | 19.95 | 0 | 0 | 0 | |
| 28/04/2026 |
19.95
|
2,700 | 19.95 | 20.22 | 19.87 | 0 | 0 | 0 | |
| 24/04/2026 |
20.04
|
600 | 20.04 | 20.04 | 20.04 | 0 | 0 | 0 | |
| 23/04/2026 |
20.04
|
7,100 | 19.87 | 20.04 | 19.87 | 0 | 0 | 0 | |
| 22/04/2026 |
20.31
|
0 | 20.31 | 20.31 | 20.31 | 0 | 0 | 0 | |
| 21/04/2026 |
20.31
|
4,100 | 19.87 | 20.31 | 19.87 | 0 | 0 | 0 | |
| 20/04/2026 |
19.69
|
0 | 19.69 | 19.69 | 19.69 | 0 | 0 | 0 | |
| 17/04/2026 |
19.69
|
3,900 | 19.78 | 19.78 | 19.69 | 0 | 0 | 0 | |