| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-18) |
0.10 | 0.46% | 1,600 | 0 | 0 |
21.70
24.80
21.80
|
|
2 tháng
(2026-07-20) |
1.46 | 7.17% | 39,500 | 0 | 0 |
20.34
24.80
21.80
|
|
3 tháng
(2026-06-19) |
9.60 | 78.62% | 49,100 | 0 | 0 |
12.20
24.80
21.80
|
|
6 tháng
(2026-03-23) |
-1.25 | -5.43% | 78,700 | 0 | 0 |
12.20
24.80
21.80
|
|
12 tháng
(2025-09-22) |
2.43 | 12.53% | 212,800 | 0 | 0 |
12.20
26.64
21.80
|
|
24 tháng
(2024-09-27) |
2.16 | 10.97% | 266,983 | 0 | 0 |
12.20
28.25
21.80
|
|
36 tháng
(2023-10-03) |
-0.71 | -3.14% | 349,830 | 0 | 0 |
12.20
43.78
21.80
|
|
60 tháng
(2021-10-13) |
1.40 | 6.87% | 627,885 | 0 | 0 |
12.20
58.27
21.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 17/09/2026 |
21.80
|
0 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 | |
| 16/09/2026 |
21.80
|
0 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 | |
| 15/09/2026 |
21.80
|
0 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 | |
| 14/09/2026 |
21.80
|
0 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 | |
| 11/09/2026 |
21.80
|
0 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 | |
| 10/09/2026 |
21.80
|
0 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 | |
| 09/09/2026 |
21.80
|
0 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 | |
| 08/09/2026 |
21.80
|
0 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 | |
| 07/09/2026 |
21.80
|
0 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 | |
| 04/09/2026 |
21.80
|
0 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 | |
| 03/09/2026 |
21.80
|
0 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 | |
| 02/09/2026 |
24.80
|
0 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 | |
| 01/09/2026 |
24.80
|
0 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 | |
| 31/08/2026 |
21.80
|
0 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 | |
| 28/08/2026 |
21.80
|
0 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 | |
| 27/08/2026 |
21.80
|
0 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 | |
| 26/08/2026 |
21.80
|
0 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 | |
| 25/08/2026 |
21.80
|
0 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 | |
| 24/08/2026 |
21.80
|
0 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 | |
| 21/08/2026 |
21.80
|
1,100 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 | |
| 20/08/2026 |
21.70
|
0 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 | |
| 19/08/2026 |
21.70
|
0 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 | |
| 18/08/2026 |
21.70
|
500 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 | |
| 17/08/2026: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
| 17/08/2026 |
21.60
|
0 | 21.60 | 21.60 | 21.60 | 0 | 0 | 0 | |
| 14/08/2026 |
21.60
|
0 | 21.60 | 21.60 | 21.60 | 0 | 0 | 0 | |
| 13/08/2026 |
21.50
|
3,900 | 24.22 | 24.22 | 21.50 | 0 | 0 | 0 | |
| 12/08/2026 |
21.31
|
0 | 21.31 | 21.31 | 21.31 | 0 | 0 | 0 | |
| 11/08/2026 |
21.31
|
0 | 21.31 | 21.31 | 21.31 | 0 | 0 | 0 | |
| 10/08/2026 |
21.31
|
100 | 21.31 | 21.31 | 21.31 | 0 | 0 | 0 | |
| 07/08/2026 |
20.83
|
0 | 20.83 | 20.83 | 20.83 | 0 | 0 | 0 | |
| 06/08/2026 |
20.83
|
0 | 20.83 | 20.83 | 20.83 | 0 | 0 | 0 | |
| 05/08/2026 |
20.83
|
30,700 | 20.83 | 20.83 | 20.83 | 0 | 0 | 0 | |
| 04/08/2026 |
20.34
|
0 | 20.34 | 20.34 | 20.34 | 0 | 0 | 0 | |
| 03/08/2026 |
20.34
|
0 | 20.34 | 20.34 | 20.34 | 0 | 0 | 0 | |
| 31/07/2026 |
20.34
|
0 | 20.34 | 20.34 | 20.34 | 0 | 0 | 0 | |
| 30/07/2026 |
20.34
|
1,200 | 20.34 | 20.34 | 20.34 | 0 | 0 | 0 | |
| 29/07/2026 |
20.34
|
2,000 | 19.37 | 20.34 | 19.37 | 0 | 0 | 0 | |
| 28/07/2026 |
20.34
|
0 | 20.34 | 20.34 | 20.34 | 0 | 0 | 0 | |
| 27/07/2026 |
20.34
|
0 | 20.34 | 20.34 | 20.34 | 0 | 0 | 0 | |
| 24/07/2026 |
20.34
|
0 | 20.34 | 20.34 | 20.34 | 0 | 0 | 0 | |
| 23/07/2026 |
20.34
|
0 | 20.34 | 20.34 | 20.34 | 0 | 0 | 0 | |
| 22/07/2026 |
20.34
|
0 | 20.34 | 20.34 | 20.34 | 0 | 0 | 0 | |
| 21/07/2026 |
20.34
|
0 | 20.34 | 20.34 | 20.34 | 0 | 0 | 0 | |
| 20/07/2026 |
20.34
|
0 | 20.34 | 20.34 | 20.34 | 0 | 0 | 0 | |
| 17/07/2026 |
20.34
|
0 | 20.34 | 20.34 | 20.34 | 0 | 0 | 0 | |
| 16/07/2026 |
20.53
|
1,000 | 19.37 | 20.53 | 19.37 | 0 | 0 | 0 | |
| 15/07/2026 |
19.08
|
0 | 19.08 | 19.08 | 19.08 | 0 | 0 | 0 | |
| 14/07/2026 |
19.76
|
3,100 | 19.57 | 19.76 | 17.92 | 0 | 0 | 0 | |
| 13/07/2026 |
20.24
|
0 | 20.24 | 20.24 | 20.24 | 0 | 0 | 0 | |
| 10/07/2026 |
20.24
|
0 | 20.24 | 20.24 | 20.24 | 0 | 0 | 0 | |
| 09/07/2026 |
20.24
|
0 | 20.24 | 20.24 | 20.24 | 0 | 0 | 0 | |
| 08/07/2026 |
20.24
|
0 | 20.24 | 20.24 | 20.24 | 0 | 0 | 0 | |
| 07/07/2026 |
20.24
|
0 | 20.24 | 20.24 | 20.24 | 0 | 0 | 0 | |
| 06/07/2026 |
20.24
|
100 | 20.24 | 20.24 | 20.24 | 0 | 0 | 0 | |
| 03/07/2026 |
19.86
|
0 | 19.86 | 19.86 | 19.86 | 0 | 0 | 0 | |
| 02/07/2026 |
24.02
|
0 | 24.02 | 24.02 | 24.02 | 0 | 0 | 0 | |
| 01/07/2026 |
20.34
|
1,900 | 20.34 | 21.79 | 20.34 | 0 | 0 | 0 | |
| 30/06/2026 |
20.83
|
2,000 | 20.83 | 20.83 | 20.83 | 0 | 0 | 0 | |
| 29/06/2026 |
21.02
|
1,200 | 21.02 | 21.02 | 21.02 | 0 | 0 | 0 | |
| 26/06/2026 |
18.31
|
100 | 18.31 | 18.31 | 18.31 | 0 | 0 | 0 | |
| 25/06/2026 |
15.98
|
100 | 15.98 | 15.98 | 15.98 | 0 | 0 | 0 | |
| 24/06/2026 |
13.95
|
100 | 13.95 | 13.95 | 13.95 | 0 | 0 | 0 | |
| 23/06/2026 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 | |
| 22/06/2026 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 | |
| 19/06/2026 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 | |
| 18/06/2026 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 | |
| 17/06/2026 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 | |
| 16/06/2026 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 | |
| 15/06/2026 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 | |
| 12/06/2026 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 | |
| 11/06/2026 |
12.20
|
700 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 | |
| 10/06/2026 |
20.34
|
0 | 20.34 | 20.34 | 20.34 | 0 | 0 | 0 | |
| 09/06/2026 |
20.34
|
0 | 20.34 | 20.34 | 20.34 | 0 | 0 | 0 | |
| 08/06/2026 |
20.34
|
0 | 20.34 | 20.34 | 20.34 | 0 | 0 | 0 | |
| 05/06/2026 |
20.34
|
0 | 20.34 | 20.34 | 20.34 | 0 | 0 | 0 | |
| 04/06/2026 |
20.34
|
0 | 20.34 | 20.34 | 20.34 | 0 | 0 | 0 | |
| 03/06/2026 |
20.34
|
0 | 20.34 | 20.34 | 20.34 | 0 | 0 | 0 | |
| 02/06/2026 |
20.34
|
0 | 20.34 | 20.34 | 20.34 | 0 | 0 | 0 | |
| 01/06/2026 |
20.34
|
0 | 20.34 | 20.34 | 20.34 | 0 | 0 | 0 | |
| 29/05/2026 |
20.34
|
0 | 20.34 | 20.34 | 20.34 | 0 | 0 | 0 | |
| 28/05/2026 |
20.34
|
0 | 20.34 | 20.34 | 20.34 | 0 | 0 | 0 | |
| 27/05/2026 |
20.34
|
0 | 20.34 | 20.34 | 20.34 | 0 | 0 | 0 | |
| 26/05/2026 |
20.34
|
0 | 20.34 | 20.34 | 20.34 | 0 | 0 | 0 | |
| 25/05/2026 |
20.34
|
0 | 20.34 | 20.34 | 20.34 | 0 | 0 | 0 | |
| 22/05/2026 |
20.34
|
0 | 20.34 | 20.34 | 20.34 | 0 | 0 | 0 | |
| 21/05/2026 |
20.34
|
0 | 20.34 | 20.34 | 20.34 | 0 | 0 | 0 | |
| 20/05/2026 |
20.34
|
0 | 20.34 | 20.34 | 20.34 | 0 | 0 | 0 | |
| 19/05/2026 |
20.34
|
0 | 20.34 | 20.34 | 20.34 | 0 | 0 | 0 | |
| 18/05/2026 |
20.34
|
0 | 20.34 | 20.34 | 20.34 | 0 | 0 | 0 | |
| 15/05/2026 |
20.34
|
0 | 20.34 | 20.34 | 20.34 | 0 | 0 | 0 | |
| 14/05/2026 |
20.34
|
0 | 20.34 | 20.34 | 20.34 | 0 | 0 | 0 | |
| 13/05/2026 |
20.34
|
0 | 20.34 | 20.34 | 20.34 | 0 | 0 | 0 | |
| 12/05/2026 |
20.34
|
0 | 20.34 | 20.34 | 20.34 | 0 | 0 | 0 | |
| 11/05/2026 |
20.34
|
0 | 20.34 | 20.34 | 20.34 | 0 | 0 | 0 | |
| 08/05/2026 |
20.34
|
0 | 20.34 | 20.34 | 20.34 | 0 | 0 | 0 | |
| 07/05/2026 |
20.34
|
0 | 20.34 | 20.34 | 20.34 | 0 | 0 | 0 | |
| 06/05/2026 |
20.34
|
0 | 20.34 | 20.34 | 20.34 | 0 | 0 | 0 | |
| 05/05/2026 |
20.34
|
0 | 20.34 | 20.34 | 20.34 | 0 | 0 | 0 | |
| 04/05/2026 |
20.34
|
0 | 20.34 | 20.34 | 20.34 | 0 | 0 | 0 | |
| 01/05/2026 |
24.60
|
13,900 | 24 | 24.60 | 24 | 0 | 0 | 0 | |
| 30/04/2026 |
21.80
|
0 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 | |