| 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) |
0.90 | 4.71% | 12,300 | -100 | -0.0 |
19.10
21.90
20
|
|
2 tháng
(2026-07-20) |
-1.56 | -7.24% | 28,100 | -100 | -0.0 |
18.90
21.90
20
|
|
3 tháng
(2026-06-19) |
0.40 | 2.04% | 93,300 | -600 | -0.0 |
18.90
22.64
20
|
|
6 tháng
(2026-03-23) |
0.11 | 0.53% | 142,900 | -2,000 | -0.0 |
18.90
22.64
20
|
|
12 tháng
(2025-09-22) |
-0.38 | -1.88% | 737,000 | -1,800 | -0.0 |
18.72
25.09
20
|
|
24 tháng
(2024-09-27) |
1.81 | 9.95% | 1,314,985 | -3,000 | -0.1 |
14.20
25.09
20
|
|
36 tháng
(2023-10-03) |
5.78 | 40.63% | 1,505,295 | -3,044 | -0.1 |
14.03
25.09
20
|
|
60 tháng
(2021-10-13) |
5.28 | 35.90% | 4,283,513 | -5,332 | -0.1 |
13.59
36.98
20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 17/09/2026 |
20
|
4,200 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 16/09/2026 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 15/09/2026 |
20
|
1,000 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 14/09/2026 |
21.90
|
0 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 | |
| 11/09/2026 |
21.90
|
0 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 | |
| 10/09/2026 |
21.90
|
0 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 | |
| 09/09/2026 |
21.90
|
0 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 | |
| 08/09/2026 |
21.90
|
0 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 | |
| 07/09/2026 |
21.90
|
0 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 | |
| 04/09/2026 |
21.90
|
4,100 | 21 | 22.50 | 21 | 0 | 0 | 0 | |
| 03/09/2026 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 | |
| 02/09/2026 |
19.40
|
0 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 | |
| 01/09/2026 |
21
|
5,900 | 23.30 | 23.30 | 21 | 0 | 100 | -0.0 | |
| 31/08/2026 |
21.90
|
0 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 | |
| 28/08/2026 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 | |
| 27/08/2026 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 | |
| 26/08/2026 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 | |
| 25/08/2026 |
21
|
100 | 21 | 21 | 21 | 0 | 0 | 0 | |
| 24/08/2026 |
19.50
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 | |
| 21/08/2026 |
19.50
|
1,100 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 | |
| 20/08/2026 |
19.10
|
0 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 | |
| 19/08/2026 |
19.10
|
0 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 | |
| 18/08/2026 |
19.10
|
100 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 | |
| 17/08/2026 |
20.50
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 | |
| 14/08/2026 |
20.50
|
5,000 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 | |
| 13/08/2026 |
19.80
|
2,800 | 19.90 | 19.90 | 19 | 0 | 0 | 0 | |
| 12/08/2026 |
18.90
|
200 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 | |
| 11/08/2026 |
19.50
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 | |
| 10/08/2026 |
19.50
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 | |
| 07/08/2026 |
19.50
|
100 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 | |
| 06/08/2026 |
19
|
500 | 18.80 | 19 | 18.70 | 0 | 0 | 0 | |
| 05/08/2026 |
20.50
|
1,400 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 | |
| 04/08/2026 |
20.90
|
0 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 | |
| 03/08/2026 |
20.90
|
1,300 | 20 | 20.90 | 20 | 0 | 0 | 0 | |
| 31/07/2026 |
21.60
|
0 | 21.60 | 21.60 | 21.60 | 0 | 0 | 0 | |
| 30/07/2026 |
21.60
|
0 | 21.60 | 21.60 | 21.60 | 0 | 0 | 0 | |
| 29/07/2026 |
21.60
|
0 | 21.60 | 21.60 | 21.60 | 0 | 0 | 0 | |
| 28/07/2026 |
21.60
|
0 | 21.60 | 21.60 | 21.60 | 0 | 0 | 0 | |
| 27/07/2026 |
21.60
|
100 | 21.60 | 21.60 | 21.60 | 0 | 0 | 0 | |
| 24/07/2026 |
21.60
|
0 | 21.60 | 21.60 | 21.60 | 0 | 0 | 0 | |
| 23/07/2026: Cổ tức tiền mặt tỉ lệ: 4.4% | |||||||||
| 23/07/2026 |
21.60
|
0 | 21.60 | 21.60 | 21.60 | 0 | 0 | 0 | |
| 22/07/2026 |
21.56
|
4,400 | 21.56 | 21.56 | 21.56 | 0 | 0 | 0 | |
| 21/07/2026 |
21.56
|
0 | 21.56 | 21.56 | 21.56 | 0 | 0 | 0 | |
| 20/07/2026 |
21.56
|
0 | 21.56 | 21.56 | 21.56 | 0 | 0 | 0 | |
| 17/07/2026 |
21.56
|
0 | 21.56 | 21.56 | 21.56 | 0 | 0 | 0 | |
| 16/07/2026 |
21.56
|
0 | 21.56 | 21.56 | 21.56 | 0 | 0 | 0 | |
| 15/07/2026 |
21.56
|
1,000 | 21.56 | 21.56 | 21.56 | 0 | 0 | 0 | |
| 14/07/2026 |
21.66
|
500 | 21.66 | 21.66 | 21.66 | 0 | 300 | -0.0 | |
| 13/07/2026 |
21.66
|
700 | 21.76 | 21.76 | 21.66 | 0 | 0 | 0 | |
| 10/07/2026 |
21.76
|
800 | 21.76 | 21.76 | 21.76 | 0 | 0 | 0 | |
| 09/07/2026 |
21.76
|
10,600 | 21.76 | 21.76 | 21.66 | 0 | 0 | 0 | |
| 08/07/2026 |
22.64
|
2,600 | 21.56 | 22.64 | 21.56 | 200 | 0 | 0.0 | |
| 07/07/2026 |
21.66
|
8,000 | 21.76 | 21.76 | 19.50 | 100 | 200 | -0.0 | |
| 06/07/2026 |
21.66
|
3,000 | 19.70 | 21.66 | 19.70 | 0 | 0 | 0 | |
| 03/07/2026 |
21.66
|
5,200 | 21.56 | 21.66 | 19.70 | 0 | 0 | 0 | |
| 02/07/2026 |
19.01
|
14,400 | 18.82 | 20.68 | 18.82 | 0 | 300 | -0.0 | |
| 01/07/2026 |
19.70
|
0 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 | |
| 30/06/2026 |
19.70
|
8,400 | 19.70 | 19.70 | 19.60 | 0 | 0 | 0 | |
| 29/06/2026 |
19.70
|
3,800 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 | |
| 26/06/2026 |
19.70
|
0 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 | |
| 25/06/2026 |
19.70
|
0 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 | |
| 24/06/2026 |
19.70
|
4,100 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 | |
| 23/06/2026 |
19.70
|
2,000 | 19.60 | 19.70 | 19.60 | 0 | 0 | 0 | |
| 22/06/2026 |
19.60
|
100 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 | |
| 19/06/2026 |
19.60
|
0 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 | |
| 18/06/2026 |
19.60
|
5,500 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 | |
| 17/06/2026 |
19.60
|
5,000 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 | |
| 16/06/2026 |
19.60
|
6,300 | 18.23 | 19.60 | 17.84 | 0 | 0 | 0 | |
| 15/06/2026 |
19.40
|
3,600 | 19.60 | 19.60 | 19.40 | 0 | 0 | 0 | |
| 12/06/2026 |
20.48
|
200 | 20.48 | 20.48 | 20.48 | 0 | 0 | 0 | |
| 11/06/2026 |
20.48
|
1,600 | 19.40 | 20.48 | 19.40 | 0 | 0 | 0 | |
| 10/06/2026 |
19.60
|
500 | 19.50 | 19.60 | 19.50 | 0 | 0 | 0 | |
| 09/06/2026 |
19.60
|
2,100 | 19.50 | 19.60 | 19.50 | 0 | 100 | -0.0 | |
| 08/06/2026 |
19.60
|
1,600 | 19.50 | 19.60 | 19.50 | 0 | 0 | 0 | |
| 05/06/2026 |
19.50
|
200 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 | |
| 04/06/2026 |
20.48
|
100 | 20.48 | 20.48 | 20.48 | 0 | 100 | -0.0 | |
| 03/06/2026 |
19.40
|
0 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 | |
| 02/06/2026 |
19.40
|
0 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 | |
| 01/06/2026 |
19.40
|
600 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 | |
| 29/05/2026 |
19.60
|
0 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 | |
| 28/05/2026 |
19.60
|
0 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 | |
| 27/05/2026 |
19.60
|
700 | 18.42 | 19.60 | 18.33 | 100 | 0 | 0.0 | |
| 26/05/2026 |
19.50
|
1,000 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 | |
| 25/05/2026 |
19.60
|
200 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 | |
| 22/05/2026 |
19.60
|
300 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 | |
| 21/05/2026 |
19.60
|
200 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 | |
| 20/05/2026 |
19.60
|
200 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 | |
| 19/05/2026 |
19.60
|
200 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 | |
| 18/05/2026 |
19.60
|
2,200 | 19.60 | 19.60 | 19.60 | 0 | 800 | -0.0 | |
| 15/05/2026 |
19.60
|
1,100 | 18.62 | 19.60 | 18.62 | 0 | 0 | 0 | |
| 14/05/2026 |
20.38
|
1,100 | 20.48 | 20.48 | 20.38 | 0 | 100 | -0.0 | |
| 13/05/2026 |
20.38
|
400 | 20.58 | 20.58 | 20.38 | 0 | 0 | 0 | |
| 12/05/2026 |
20.58
|
0 | 20.58 | 20.58 | 20.58 | 0 | 0 | 0 | |
| 11/05/2026 |
20.58
|
0 | 20.58 | 20.58 | 20.58 | 0 | 0 | 0 | |
| 08/05/2026 |
20.58
|
0 | 20.58 | 20.58 | 20.58 | 0 | 0 | 0 | |
| 07/05/2026 |
20.58
|
0 | 20.58 | 20.58 | 20.58 | 0 | 0 | 0 | |
| 06/05/2026 |
20.58
|
0 | 20.58 | 20.58 | 20.58 | 0 | 0 | 0 | |
| 05/05/2026 |
20.58
|
0 | 20.58 | 20.58 | 20.58 | 0 | 0 | 0 | |
| 04/05/2026 |
20.58
|
0 | 20.58 | 20.58 | 20.58 | 0 | 0 | 0 | |
| 01/05/2026 |
21.40
|
0 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 | |
| 30/04/2026 |
21.90
|
0 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 | |