| 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) |
-0.80 | -4.44% | 3,100 | 0 | 0 |
17.20
21.70
17.20
|
|
2 tháng
(2026-07-13) |
-2.20 | -11.34% | 3,400 | -100 | 0 |
17.20
21.70
17.20
|
|
3 tháng
(2026-06-15) |
-6.46 | -27.30% | 5,600 | -100 | 0 |
17.20
25.93
17.20
|
|
6 tháng
(2026-03-16) |
-3.62 | -17.39% | 32,500 | -200 | 0 |
17.20
25.93
17.20
|
|
12 tháng
(2025-09-16) |
-11.38 | -39.82% | 42,600 | -1,300 | -0.0 |
17.03
28.58
17.20
|
|
24 tháng
(2024-09-23) |
-7.49 | -30.33% | 906,330 | 4,100 | 0.1 |
17.03
33.17
17.20
|
|
36 tháng
(2023-09-27) |
-4.56 | -20.96% | 1,092,187 | 6,100 | 0.3 |
17.03
36.46
17.20
|
|
60 tháng
(2021-10-07) |
-13.03 | -43.10% | 7,451,891 | -1,460 | 0.0 |
17.03
57.39
17.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 11/09/2026 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 10/09/2026 |
17.20
|
1,000 | 19.10 | 19.10 | 17.20 | 0 | 0 | 0 | |
| 09/09/2026 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 | |
| 08/09/2026 |
17.40
|
100 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 | |
| 07/09/2026 |
19.20
|
100 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 | |
| 04/09/2026 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
| 03/09/2026 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
| 28/08/2026 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
| 27/08/2026 |
17.50
|
100 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
| 26/08/2026 |
18.10
|
100 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 | |
| 25/08/2026 |
19.70
|
0 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 | |
| 24/08/2026 |
19.70
|
100 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 | |
| 21/08/2026 |
21.60
|
0 | 21.60 | 21.60 | 21.60 | 0 | 0 | 0 | |
| 20/08/2026 |
21.60
|
100 | 21.60 | 21.60 | 21.60 | 0 | 0 | 0 | |
| 19/08/2026 |
20.90
|
100 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 | |
| 18/08/2026 |
21.70
|
0 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 | |
| 17/08/2026 |
21.70
|
400 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 | |
| 14/08/2026 |
21.70
|
800 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 | |
| 13/08/2026 |
19.80
|
200 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 | |
| 12/08/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 11/08/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 10/08/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 07/08/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 06/08/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 05/08/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 04/08/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 03/08/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 31/07/2026 |
18
|
100 | 18 | 18 | 18 | 0 | 100 | 0 | |
| 30/07/2026 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
| 29/07/2026 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
| 28/07/2026 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
| 27/07/2026 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
| 24/07/2026 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
| 23/07/2026 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
| 22/07/2026 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
| 21/07/2026 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
| 20/07/2026 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
| 17/07/2026 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
| 16/07/2026: Cổ tức tiền mặt tỉ lệ: 11% | |||||||||
| 16/07/2026 |
17.70
|
100 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
| 15/07/2026 |
19.40
|
0 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 | |
| 14/07/2026 |
19.40
|
100 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 | |
| 13/07/2026 |
19.40
|
0 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 | |
| 10/07/2026 |
19.40
|
0 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 | |
| 09/07/2026 |
19.40
|
0 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 | |
| 08/07/2026 |
19.40
|
0 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 | |
| 07/07/2026 |
19.40
|
1,200 | 19.78 | 19.78 | 19.40 | 0 | 0 | 0 | |
| 06/07/2026 |
21.10
|
300 | 21.10 | 21.10 | 21.10 | 0 | 0 | 0 | |
| 03/07/2026 |
23.37
|
0 | 23.37 | 23.37 | 23.37 | 0 | 0 | 0 | |
| 02/07/2026 |
23.37
|
500 | 23.37 | 23.37 | 23.37 | 0 | 0 | 0 | |
| 01/07/2026 |
25.93
|
0 | 25.93 | 25.93 | 25.93 | 0 | 0 | 0 | |
| 30/06/2026 |
25.93
|
100 | 25.93 | 25.93 | 25.93 | 0 | 0 | 0 | |
| 29/06/2026 |
25.84
|
0 | 25.84 | 25.84 | 25.84 | 0 | 0 | 0 | |
| 26/06/2026 |
25.84
|
0 | 25.84 | 25.84 | 25.84 | 0 | 0 | 0 | |
| 25/06/2026 |
25.84
|
0 | 25.84 | 25.84 | 25.84 | 0 | 0 | 0 | |
| 24/06/2026 |
25.84
|
0 | 25.84 | 25.84 | 25.84 | 0 | 0 | 0 | |
| 23/06/2026 |
25.84
|
0 | 25.84 | 25.84 | 25.84 | 0 | 0 | 0 | |
| 22/06/2026 |
25.84
|
0 | 25.84 | 25.84 | 25.84 | 0 | 0 | 0 | |
| 19/06/2026 |
25.84
|
0 | 25.84 | 25.84 | 25.84 | 0 | 0 | 0 | |
| 18/06/2026 |
25.84
|
100 | 25.84 | 25.84 | 25.84 | 0 | 0 | 0 | |
| 17/06/2026 |
23.66
|
0 | 23.66 | 23.66 | 23.66 | 0 | 0 | 0 | |
| 16/06/2026 |
23.66
|
0 | 23.66 | 23.66 | 23.66 | 0 | 0 | 0 | |
| 15/06/2026 |
23.66
|
0 | 23.66 | 23.66 | 23.66 | 0 | 0 | 0 | |
| 12/06/2026 |
23.66
|
0 | 23.66 | 23.66 | 23.66 | 0 | 0 | 0 | |
| 11/06/2026 |
23.66
|
0 | 23.66 | 23.66 | 23.66 | 0 | 0 | 0 | |
| 10/06/2026 |
23.66
|
0 | 23.66 | 23.66 | 23.66 | 0 | 0 | 0 | |
| 09/06/2026 |
23.66
|
0 | 23.66 | 23.66 | 23.66 | 0 | 0 | 0 | |
| 08/06/2026 |
23.66
|
0 | 23.66 | 23.66 | 23.66 | 0 | 0 | 0 | |
| 05/06/2026 |
23.66
|
0 | 23.66 | 23.66 | 23.66 | 0 | 0 | 0 | |
| 04/06/2026 |
23.66
|
100 | 23.66 | 23.66 | 23.66 | 0 | 0 | 0 | |
| 03/06/2026 |
21.77
|
0 | 21.77 | 21.77 | 21.77 | 0 | 0 | 0 | |
| 02/06/2026 |
21.77
|
0 | 21.77 | 21.77 | 21.77 | 0 | 0 | 0 | |
| 01/06/2026 |
21.77
|
200 | 20.35 | 21.77 | 20.35 | 0 | 100 | 0 | |
| 29/05/2026 |
21.77
|
100 | 21.77 | 21.77 | 21.77 | 0 | 0 | 0 | |
| 28/05/2026 |
23.66
|
0 | 23.66 | 23.66 | 23.66 | 0 | 0 | 0 | |
| 27/05/2026 |
23.66
|
0 | 23.66 | 23.66 | 23.66 | 0 | 0 | 0 | |
| 26/05/2026 |
23.66
|
300 | 23.66 | 23.66 | 23.66 | 0 | 0 | 0 | |
| 25/05/2026 |
23.66
|
200 | 24.60 | 24.60 | 23.66 | 0 | 0 | 0 | |
| 22/05/2026 |
24.13
|
0 | 24.13 | 24.13 | 24.13 | 0 | 0 | 0 | |
| 21/05/2026 |
24.13
|
1,000 | 24.13 | 24.13 | 24.13 | 0 | 0 | 0 | |
| 20/05/2026 |
25.08
|
0 | 25.08 | 25.08 | 25.08 | 0 | 0 | 0 | |
| 19/05/2026 |
25.08
|
0 | 25.08 | 25.08 | 25.08 | 0 | 0 | 0 | |
| 18/05/2026 |
25.08
|
1,000 | 25.08 | 25.08 | 25.08 | 0 | 0 | 0 | |
| 15/05/2026 |
25.08
|
0 | 25.08 | 25.08 | 25.08 | 0 | 0 | 0 | |
| 14/05/2026 |
25.08
|
100 | 25.08 | 25.08 | 25.08 | 0 | 0 | 0 | |
| 13/05/2026 |
22.90
|
0 | 22.90 | 22.90 | 22.90 | 0 | 0 | 0 | |
| 12/05/2026 |
22.90
|
2,000 | 22.90 | 22.90 | 22.90 | 0 | 0 | 0 | |
| 11/05/2026 |
22.90
|
0 | 22.90 | 22.90 | 22.90 | 0 | 0 | 0 | |
| 08/05/2026 |
22.90
|
0 | 22.90 | 22.90 | 22.90 | 0 | 0 | 0 | |
| 07/05/2026 |
22.90
|
0 | 22.90 | 22.90 | 22.90 | 0 | 0 | 0 | |
| 06/05/2026 |
22.90
|
0 | 22.90 | 22.90 | 22.90 | 0 | 0 | 0 | |
| 05/05/2026 |
22.90
|
100 | 22.90 | 22.90 | 22.90 | 0 | 0 | 0 | |
| 04/05/2026 |
22.90
|
0 | 22.90 | 22.90 | 22.90 | 0 | 0 | 0 | |
| 29/04/2026 |
22.90
|
8,300 | 18.93 | 22.90 | 18.93 | 0 | 0 | 0 | |
| 28/04/2026 |
20.82
|
0 | 20.82 | 20.82 | 20.82 | 0 | 0 | 0 | |
| 24/04/2026 |
20.82
|
400 | 20.82 | 20.82 | 20.82 | 0 | 0 | 0 | |
| 23/04/2026 |
22.90
|
0 | 22.90 | 22.90 | 22.90 | 0 | 0 | 0 | |
| 22/04/2026 |
22.90
|
0 | 22.90 | 22.90 | 22.90 | 0 | 0 | 0 | |
| 21/04/2026 |
22.90
|
100 | 22.90 | 22.90 | 22.90 | 0 | 0 | 0 | |
| 20/04/2026 |
22.90
|
300 | 22.90 | 22.90 | 22.90 | 0 | 0 | 0 | |
| 17/04/2026 |
20.82
|
0 | 20.82 | 20.82 | 20.82 | 0 | 0 | 0 | |