| 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) |
-0.95 | -4.11% | 14,100 | 0 | 0 |
19.15
23.30
21.35
|
|
2 tháng
(2026-07-20) |
4.55 | 25.85% | 356,600 | 0 | 0 |
17.60
23.45
21.35
|
|
3 tháng
(2026-06-19) |
4.15 | 23.06% | 422,500 | 0 | 0 |
16.90
23.45
21.35
|
|
6 tháng
(2026-03-23) |
3.87 | 21.16% | 512,600 | 0 | 0 |
16.90
23.45
21.35
|
|
12 tháng
(2025-09-22) |
3.07 | 16.10% | 1,122,900 | 0 | 0 |
16.90
23.45
21.35
|
|
24 tháng
(2024-09-27) |
1.31 | 6.28% | 2,507,900 | 0 | 0 |
16.90
24.54
21.35
|
|
36 tháng
(2023-10-03) |
0.83 | 3.87% | 3,058,300 | 0 | 0 |
16.90
24.54
21.35
|
|
60 tháng
(2021-10-13) |
4.68 | 26.81% | 13,763,000 | -136,062 | -6.1 |
16.90
29.19
21.35
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 17/09/2026 |
21.35
|
500 | 22 | 22 | 21.35 | 0 | 0 | 0 | |
| 16/09/2026 |
22.15
|
100 | 22.15 | 22.15 | 22.15 | 0 | 0 | 0 | |
| 15/09/2026 |
22.15
|
200 | 22.15 | 22.15 | 22.15 | 0 | 0 | 0 | |
| 14/09/2026 |
22.10
|
200 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 | |
| 11/09/2026 |
23
|
0 | 23 | 23 | 23 | 0 | 0 | 0 | |
| 10/09/2026 |
23
|
0 | 23 | 23 | 23 | 0 | 0 | 0 | |
| 09/09/2026 |
23
|
100 | 23 | 23 | 23 | 0 | 0 | 0 | |
| 08/09/2026 |
23
|
100 | 23 | 23 | 23 | 0 | 0 | 0 | |
| 07/09/2026 |
23
|
300 | 23 | 23 | 23 | 0 | 0 | 0 | |
| 04/09/2026 |
22.55
|
1,200 | 22.50 | 22.55 | 22.50 | 0 | 0 | 0 | |
| 03/09/2026 |
23.30
|
100 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 | |
| 02/09/2026 |
19.60
|
0 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 | |
| 01/09/2026 |
19.15
|
4,000 | 19.50 | 19.50 | 19 | 0 | 0 | 0 | |
| 31/08/2026 |
22.10
|
200 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 | |
| 28/08/2026 |
23.30
|
0 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 | |
| 27/08/2026 |
23.30
|
1,500 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 | |
| 26/08/2026 |
23.10
|
500 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 | |
| 25/08/2026 |
23
|
2,100 | 23 | 23 | 23 | 0 | 0 | 0 | |
| 24/08/2026 |
23
|
2,100 | 23.10 | 23.10 | 23 | 0 | 0 | 0 | |
| 21/08/2026 |
23.10
|
900 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 | |
| 20/08/2026 |
23.10
|
100 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 | |
| 19/08/2026 |
23.10
|
400 | 23.20 | 23.20 | 23.10 | 0 | 0 | 0 | |
| 18/08/2026 |
23.10
|
0 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 | |
| 17/08/2026 |
23.10
|
0 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 | |
| 14/08/2026 |
23.10
|
25,100 | 24.70 | 24.70 | 23.10 | 0 | 0 | 0 | |
| 13/08/2026 |
23.10
|
4,000 | 23.20 | 23.20 | 23.10 | 0 | 0 | 0 | |
| 12/08/2026 |
23
|
11,100 | 22.90 | 23 | 22.50 | 0 | 0 | 0 | |
| 11/08/2026 |
23.20
|
9,300 | 23.20 | 23.30 | 23.20 | 0 | 0 | 0 | |
| 10/08/2026 |
23.25
|
9,200 | 23.20 | 23.25 | 23.15 | 0 | 0 | 0 | |
| 07/08/2026 |
23.45
|
5,700 | 22.50 | 23.55 | 22.50 | 0 | 0 | 0 | |
| 06/08/2026 |
23
|
36,300 | 23 | 23 | 22.35 | 0 | 0 | 0 | |
| 05/08/2026 |
23.20
|
21,500 | 23.40 | 23.40 | 23.20 | 0 | 0 | 0 | |
| 04/08/2026 |
23.40
|
50,900 | 22.30 | 23.85 | 22.30 | 0 | 0 | 0 | |
| 03/08/2026 |
22.30
|
11,700 | 22.35 | 22.35 | 21 | 0 | 0 | 0 | |
| 31/07/2026 |
21
|
5,400 | 20.70 | 21 | 20.70 | 0 | 0 | 0 | |
| 30/07/2026 |
20.90
|
28,700 | 20.80 | 20.90 | 20 | 0 | 0 | 0 | |
| 29/07/2026 |
19.55
|
13,700 | 21.20 | 21.20 | 19.05 | 0 | 0 | 0 | |
| 28/07/2026 |
20
|
13,500 | 20.40 | 21.30 | 20 | 0 | 0 | 0 | |
| 27/07/2026 |
20.25
|
25,800 | 19.25 | 20.50 | 19.25 | 0 | 0 | 0 | |
| 24/07/2026 |
19.25
|
29,000 | 18 | 19.25 | 18 | 0 | 0 | 0 | |
| 23/07/2026 |
18
|
4,600 | 18 | 18 | 16.45 | 0 | 0 | 0 | |
| 22/07/2026 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 | |
| 21/07/2026 |
17.60
|
37,000 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 | |
| 20/07/2026 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 | |
| 17/07/2026 |
17.60
|
100 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 | |
| 16/07/2026 |
17
|
100 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 15/07/2026 |
17
|
1,100 | 18.05 | 18.05 | 17 | 0 | 0 | 0 | |
| 14/07/2026 |
18.15
|
0 | 18.15 | 18.15 | 18.15 | 0 | 0 | 0 | |
| 13/07/2026 |
18.15
|
1,200 | 17 | 18.15 | 17 | 0 | 0 | 0 | |
| 10/07/2026 |
17
|
300 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 09/07/2026 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 08/07/2026 |
17
|
5,100 | 17.35 | 17.35 | 17 | 0 | 0 | 0 | |
| 07/07/2026 |
16.90
|
3,400 | 16.90 | 16.90 | 16.85 | 0 | 0 | 0 | |
| 06/07/2026 |
17
|
1,000 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 03/07/2026 |
17.65
|
13,300 | 17.15 | 17.65 | 16.85 | 0 | 0 | 0 | |
| 02/07/2026 |
17.20
|
5,800 | 17.60 | 17.60 | 17.20 | 0 | 0 | 0 | |
| 01/07/2026 |
17.60
|
1,500 | 17.95 | 17.95 | 17.60 | 0 | 0 | 0 | |
| 30/06/2026 |
17.05
|
8,500 | 17.05 | 17.70 | 16.65 | 0 | 0 | 0 | |
| 29/06/2026 |
17.90
|
500 | 17 | 17.90 | 17 | 0 | 0 | 0 | |
| 26/06/2026 |
17.95
|
17,900 | 17.40 | 17.95 | 16.90 | 0 | 0 | 0 | |
| 25/06/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 24/06/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 23/06/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 22/06/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 19/06/2026 |
18
|
6,100 | 17.50 | 18.30 | 17.15 | 0 | 0 | 0 | |
| 18/06/2026 |
18.40
|
1,000 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
| 17/06/2026 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
| 16/06/2026 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
| 15/06/2026 |
18.40
|
900 | 17.90 | 18.50 | 17.90 | 0 | 0 | 0 | |
| 12/06/2026 |
17.90
|
1,400 | 18 | 18 | 17.90 | 0 | 0 | 0 | |
| 11/06/2026 |
18.65
|
0 | 18.65 | 18.65 | 18.65 | 0 | 0 | 0 | |
| 10/06/2026 |
18.65
|
0 | 18.65 | 18.65 | 18.65 | 0 | 0 | 0 | |
| 09/06/2026 |
18.65
|
1,000 | 18.65 | 18.65 | 18.65 | 0 | 0 | 0 | |
| 08/06/2026 |
18.10
|
300 | 17.25 | 18.10 | 17.25 | 0 | 0 | 0 | |
| 05/06/2026 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 | |
| 04/06/2026 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 | |
| 03/06/2026 |
18.10
|
300 | 18.05 | 18.10 | 18.05 | 0 | 0 | 0 | |
| 02/06/2026 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 | |
| 01/06/2026 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 | |
| 29/05/2026 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 | |
| 28/05/2026 |
18.10
|
100 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 | |
| 27/05/2026 |
18
|
9,000 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 26/05/2026: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
| 26/05/2026 |
18
|
2,300 | 18.10 | 18.10 | 18 | 0 | 0 | 0 | |
| 25/05/2026 |
18.00
|
200 | 18.00 | 18.00 | 18.00 | 0 | 0 | 0 | |
| 22/05/2026 |
18.00
|
0 | 18.00 | 18.00 | 18.00 | 0 | 0 | 0 | |
| 21/05/2026 |
18.00
|
800 | 17.81 | 18.23 | 17.72 | 0 | 0 | 0 | |
| 20/05/2026 |
17.81
|
500 | 17.81 | 17.81 | 17.81 | 0 | 0 | 0 | |
| 19/05/2026 |
17.81
|
300 | 17.81 | 17.81 | 17.81 | 0 | 0 | 0 | |
| 18/05/2026 |
17.81
|
10,000 | 17.16 | 17.81 | 17.16 | 0 | 0 | 0 | |
| 15/05/2026 |
18.28
|
3,300 | 18.28 | 18.28 | 18.28 | 0 | 0 | 0 | |
| 14/05/2026 |
18.28
|
700 | 18.00 | 18.28 | 18.00 | 0 | 0 | 0 | |
| 13/05/2026 |
18.00
|
500 | 18.05 | 18.05 | 18.00 | 0 | 0 | 0 | |
| 12/05/2026 |
18.00
|
4,800 | 18.00 | 18.00 | 18.00 | 0 | 0 | 0 | |
| 11/05/2026 |
18.28
|
200 | 17.77 | 18.28 | 17.77 | 0 | 0 | 0 | |
| 08/05/2026 |
18.28
|
0 | 18.28 | 18.28 | 18.28 | 0 | 0 | 0 | |
| 07/05/2026 |
18.28
|
1,500 | 18.56 | 18.56 | 18.28 | 0 | 0 | 0 | |
| 06/05/2026 |
17.86
|
2,500 | 17.91 | 17.91 | 17.86 | 0 | 0 | 0 | |
| 05/05/2026 |
17.81
|
1,400 | 18.14 | 18.14 | 17.81 | 0 | 0 | 0 | |
| 04/05/2026 |
18.14
|
0 | 18.14 | 18.14 | 18.14 | 0 | 0 | 0 | |
| 01/05/2026 |
19.95
|
300 | 19.95 | 19.95 | 19.95 | 0 | 0 | 0 | |
| 30/04/2026 |
22.10
|
200 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 | |