| 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) |
3 | 16.04% | 8,100 | 0 | 0 |
16.50
24.80
20.50
|
|
2 tháng
(2026-07-20) |
1.50 | 7.43% | 10,700 | 0 | 0 |
16.50
24.80
20.50
|
|
3 tháng
(2026-06-19) |
1.30 | 6.39% | 10,800 | 0 | 0 |
16.50
24.80
20.50
|
|
6 tháng
(2026-03-23) |
1.01 | 4.87% | 12,500 | 0 | 0 |
16.26
24.80
20.50
|
|
12 tháng
(2025-09-22) |
6.43 | 42.08% | 145,100 | 0 | 0 |
13.80
24.80
20.50
|
|
24 tháng
(2024-09-27) |
9.25 | 74.31% | 683,508 | 0 | 0 |
10.93
24.80
20.50
|
|
36 tháng
(2023-10-03) |
10.93 | 101.40% | 787,017 | 0 | 0 |
9.24
24.80
20.50
|
|
60 tháng
(2021-10-13) |
10.15 | 87.91% | 909,597 | 6,000 | 0.1 |
7.85
24.80
20.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 17/09/2026 |
20.50
|
100 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 | |
| 16/09/2026 |
21.70
|
0 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 | |
| 15/09/2026 |
21.70
|
0 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 | |
| 14/09/2026 |
21.70
|
0 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 | |
| 11/09/2026 |
21.70
|
0 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 | |
| 10/09/2026 |
24.80
|
4,500 | 20 | 24.80 | 20 | 0 | 0 | 0 | |
| 09/09/2026 |
23.20
|
800 | 21 | 23.20 | 21 | 0 | 0 | 0 | |
| 08/09/2026 |
21.10
|
600 | 19.90 | 21.10 | 19.90 | 0 | 0 | 0 | |
| 07/09/2026 |
18.90
|
1,700 | 18 | 18.90 | 18 | 0 | 0 | 0 | |
| 04/09/2026 |
16.50
|
200 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 03/09/2026 |
19.40
|
0 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 | |
| 02/09/2026 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 01/09/2026 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 | |
| 31/08/2026 |
21.70
|
0 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 | |
| 28/08/2026 |
19.40
|
0 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 | |
| 27/08/2026 |
19.40
|
0 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 | |
| 26/08/2026 |
19.40
|
0 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 | |
| 25/08/2026 |
19.40
|
0 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 | |
| 24/08/2026 |
19.40
|
0 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 | |
| 21/08/2026 |
20.80
|
300 | 18.70 | 20.80 | 18.70 | 0 | 0 | 0 | |
| 20/08/2026 |
18.70
|
0 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 | |
| 19/08/2026 |
18.70
|
0 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 | |
| 18/08/2026 |
18.70
|
0 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 | |
| 17/08/2026 |
20
|
300 | 18 | 20 | 18 | 0 | 0 | 0 | |
| 14/08/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 13/08/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 12/08/2026 |
18
|
100 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 11/08/2026 |
20.20
|
1,200 | 15 | 20.20 | 15 | 0 | 0 | 0 | |
| 10/08/2026 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 | |
| 07/08/2026 |
18
|
200 | 17.10 | 18 | 17.10 | 0 | 0 | 0 | |
| 06/08/2026 |
17.20
|
800 | 17.20 | 23.20 | 17.20 | 0 | 0 | 0 | |
| 05/08/2026 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 | |
| 04/08/2026 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 | |
| 03/08/2026 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 | |
| 31/07/2026 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 | |
| 30/07/2026 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 | |
| 29/07/2026 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 | |
| 28/07/2026 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 | |
| 27/07/2026 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 | |
| 24/07/2026 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 | |
| 23/07/2026 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 | |
| 22/07/2026 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 | |
| 21/07/2026 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 | |
| 20/07/2026 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 | |
| 17/07/2026 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 | |
| 16/07/2026 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 | |
| 15/07/2026 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 | |
| 14/07/2026 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 | |
| 13/07/2026 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 | |
| 10/07/2026 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 | |
| 09/07/2026 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 | |
| 08/07/2026 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 | |
| 07/07/2026 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 | |
| 06/07/2026: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
| 06/07/2026 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 | |
| 03/07/2026 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 | |
| 02/07/2026 |
18.72
|
0 | 18.72 | 18.72 | 18.72 | 0 | 0 | 0 | |
| 01/07/2026 |
20.40
|
0 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 | |
| 30/06/2026 |
20.40
|
0 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 | |
| 29/06/2026 |
20.40
|
0 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 | |
| 26/06/2026 |
20.40
|
0 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 | |
| 25/06/2026 |
20.40
|
0 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 | |
| 24/06/2026 |
20.40
|
0 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 | |
| 23/06/2026 |
20.40
|
0 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 | |
| 22/06/2026 |
20.40
|
0 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 | |
| 19/06/2026 |
20.40
|
100 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 | |
| 18/06/2026 |
17.74
|
400 | 17.74 | 17.74 | 17.74 | 0 | 0 | 0 | |
| 17/06/2026 |
23.65
|
0 | 23.65 | 23.65 | 23.65 | 0 | 0 | 0 | |
| 16/06/2026 |
23.65
|
0 | 23.65 | 23.65 | 23.65 | 0 | 0 | 0 | |
| 15/06/2026 |
23.65
|
0 | 23.65 | 23.65 | 23.65 | 0 | 0 | 0 | |
| 12/06/2026 |
23.65
|
0 | 23.65 | 23.65 | 23.65 | 0 | 0 | 0 | |
| 11/06/2026 |
23.65
|
0 | 23.65 | 23.65 | 23.65 | 0 | 0 | 0 | |
| 10/06/2026 |
23.65
|
0 | 23.65 | 23.65 | 23.65 | 0 | 0 | 0 | |
| 09/06/2026 |
23.65
|
0 | 23.65 | 23.65 | 23.65 | 0 | 0 | 0 | |
| 08/06/2026 |
23.65
|
0 | 23.65 | 23.65 | 23.65 | 0 | 0 | 0 | |
| 05/06/2026 |
23.65
|
0 | 23.65 | 23.65 | 23.65 | 0 | 0 | 0 | |
| 04/06/2026 |
23.65
|
0 | 23.65 | 23.65 | 23.65 | 0 | 0 | 0 | |
| 03/06/2026 |
23.65
|
0 | 23.65 | 23.65 | 23.65 | 0 | 0 | 0 | |
| 02/06/2026 |
23.65
|
0 | 23.65 | 23.65 | 23.65 | 0 | 0 | 0 | |
| 01/06/2026 |
23.65
|
0 | 23.65 | 23.65 | 23.65 | 0 | 0 | 0 | |
| 29/05/2026 |
23.65
|
0 | 23.65 | 23.65 | 23.65 | 0 | 0 | 0 | |
| 28/05/2026 |
23.65
|
0 | 23.65 | 23.65 | 23.65 | 0 | 0 | 0 | |
| 27/05/2026 |
23.65
|
0 | 23.65 | 23.65 | 23.65 | 0 | 0 | 0 | |
| 26/05/2026 |
23.65
|
0 | 23.65 | 23.65 | 23.65 | 0 | 0 | 0 | |
| 25/05/2026 |
23.65
|
0 | 23.65 | 23.65 | 23.65 | 0 | 0 | 0 | |
| 22/05/2026 |
23.65
|
0 | 23.65 | 23.65 | 23.65 | 0 | 0 | 0 | |
| 21/05/2026 |
23.65
|
0 | 23.65 | 23.65 | 23.65 | 0 | 0 | 0 | |
| 20/05/2026 |
23.65
|
0 | 23.65 | 23.65 | 23.65 | 0 | 0 | 0 | |
| 19/05/2026 |
23.65
|
0 | 23.65 | 23.65 | 23.65 | 0 | 0 | 0 | |
| 18/05/2026 |
23.65
|
0 | 23.65 | 23.65 | 23.65 | 0 | 0 | 0 | |
| 15/05/2026 |
23.65
|
0 | 23.65 | 23.65 | 23.65 | 0 | 0 | 0 | |
| 14/05/2026 |
23.65
|
0 | 23.65 | 23.65 | 23.65 | 0 | 0 | 0 | |
| 13/05/2026 |
23.65
|
0 | 23.65 | 23.65 | 23.65 | 0 | 0 | 0 | |
| 12/05/2026 |
23.65
|
100 | 23.65 | 23.65 | 23.65 | 0 | 0 | 0 | |
| 11/05/2026 |
21.58
|
500 | 20.20 | 21.58 | 20.20 | 0 | 0 | 0 | |
| 08/05/2026 |
20.10
|
200 | 17.54 | 20.10 | 17.54 | 0 | 0 | 0 | |
| 07/05/2026 |
17.24
|
400 | 17.74 | 17.74 | 17.24 | 0 | 0 | 0 | |
| 06/05/2026 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 | |
| 05/05/2026 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 | |
| 04/05/2026 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 | |
| 01/05/2026 |
16.26
|
0 | 16.26 | 16.26 | 16.26 | 0 | 0 | 0 | |