| 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) |
2.70 | 17.65% | 4,400 | 0 | 0 |
15.30
20
18
|
|
2 tháng
(2026-07-20) |
1.95 | 12.12% | 10,300 | 0 | 0 |
15.30
20
18
|
|
3 tháng
(2026-06-19) |
3.91 | 27.73% | 10,600 | 0 | 0 |
14.09
20
18
|
|
6 tháng
(2026-03-23) |
1.32 | 7.92% | 16,300 | 0 | 0 |
13.38
20.96
18
|
|
12 tháng
(2025-09-22) |
0.16 | 0.91% | 36,000 | 0 | 0 |
12.40
20.96
18
|
|
24 tháng
(2024-09-27) |
1.10 | 6.52% | 83,435 | 0 | 0 |
12.40
23.57
18
|
|
36 tháng
(2023-10-03) |
-8.70 | -32.59% | 141,130 | 0 | 0 |
12.40
28.22
18
|
|
60 tháng
(2021-10-13) |
-3.12 | -14.79% | 311,436 | -300 | -0.0 |
12.40
30.84
18
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 17/09/2026 |
18
|
300 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 16/09/2026 |
18
|
400 | 18.20 | 18.20 | 18 | 0 | 0 | 0 | |
| 15/09/2026 |
18
|
900 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 14/09/2026 |
17.50
|
700 | 18.10 | 18.10 | 17.50 | 0 | 0 | 0 | |
| 11/09/2026 |
18
|
200 | 18.50 | 18.50 | 18 | 0 | 0 | 0 | |
| 10/09/2026 |
16.80
|
1,100 | 17 | 17 | 16.80 | 0 | 0 | 0 | |
| 09/09/2026 |
16.50
|
100 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 08/09/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 07/09/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 04/09/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 03/09/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 02/09/2026 |
19.30
|
0 | 19.30 | 19.30 | 19.30 | 0 | 0 | 0 | |
| 01/09/2026 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 31/08/2026 |
17.50
|
700 | 18.10 | 18.10 | 17.50 | 0 | 0 | 0 | |
| 28/08/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 27/08/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 26/08/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 25/08/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 24/08/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 21/08/2026 |
16
|
100 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 20/08/2026 |
15.40
|
200 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 | |
| 19/08/2026 |
15.30
|
0 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 | |
| 18/08/2026 |
15.30
|
0 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 | |
| 17/08/2026 |
15.30
|
0 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 | |
| 14/08/2026 |
15.30
|
200 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 | |
| 13/08/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 12/08/2026 |
16
|
2,200 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 11/08/2026 |
16
|
600 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 10/08/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 07/08/2026 |
15.80
|
600 | 16 | 16 | 15.80 | 0 | 0 | 0 | |
| 06/08/2026 |
16
|
300 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 05/08/2026 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 04/08/2026 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 03/08/2026 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 31/07/2026 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 30/07/2026 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 29/07/2026 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 28/07/2026 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 27/07/2026 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 24/07/2026 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 23/07/2026 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 22/07/2026: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
| 22/07/2026 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 21/07/2026 |
16.50
|
100 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 20/07/2026 |
16.05
|
1,900 | 16.50 | 16.50 | 16.05 | 0 | 0 | 0 | |
| 17/07/2026 |
16.50
|
100 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 16/07/2026 |
15.16
|
0 | 15.16 | 15.16 | 15.16 | 0 | 0 | 0 | |
| 15/07/2026 |
15.16
|
100 | 15.16 | 15.16 | 15.16 | 0 | 0 | 0 | |
| 14/07/2026 |
14.09
|
0 | 14.09 | 14.09 | 14.09 | 0 | 0 | 0 | |
| 13/07/2026 |
14.09
|
0 | 14.09 | 14.09 | 14.09 | 0 | 0 | 0 | |
| 10/07/2026 |
14.09
|
0 | 14.09 | 14.09 | 14.09 | 0 | 0 | 0 | |
| 09/07/2026 |
14.09
|
0 | 14.09 | 14.09 | 14.09 | 0 | 0 | 0 | |
| 08/07/2026 |
14.09
|
0 | 14.09 | 14.09 | 14.09 | 0 | 0 | 0 | |
| 07/07/2026 |
14.09
|
0 | 14.09 | 14.09 | 14.09 | 0 | 0 | 0 | |
| 06/07/2026 |
14.09
|
0 | 14.09 | 14.09 | 14.09 | 0 | 0 | 0 | |
| 03/07/2026 |
14.09
|
0 | 14.09 | 14.09 | 14.09 | 0 | 0 | 0 | |
| 02/07/2026 |
17.21
|
100 | 17.21 | 17.21 | 17.21 | 0 | 0 | 0 | |
| 01/07/2026 |
14.09
|
0 | 14.09 | 14.09 | 14.09 | 0 | 0 | 0 | |
| 30/06/2026 |
14.09
|
0 | 14.09 | 14.09 | 14.09 | 0 | 0 | 0 | |
| 29/06/2026 |
14.09
|
0 | 14.09 | 14.09 | 14.09 | 0 | 0 | 0 | |
| 26/06/2026 |
14.09
|
0 | 14.09 | 14.09 | 14.09 | 0 | 0 | 0 | |
| 25/06/2026 |
14.09
|
0 | 14.09 | 14.09 | 14.09 | 0 | 0 | 0 | |
| 24/06/2026 |
14.09
|
0 | 14.09 | 14.09 | 14.09 | 0 | 0 | 0 | |
| 23/06/2026 |
14.09
|
0 | 14.09 | 14.09 | 14.09 | 0 | 0 | 0 | |
| 22/06/2026 |
14.09
|
0 | 14.09 | 14.09 | 14.09 | 0 | 0 | 0 | |
| 19/06/2026 |
14.09
|
0 | 14.09 | 14.09 | 14.09 | 0 | 0 | 0 | |
| 18/06/2026 |
14.09
|
0 | 14.09 | 14.09 | 14.09 | 0 | 0 | 0 | |
| 17/06/2026 |
14.09
|
0 | 14.09 | 14.09 | 14.09 | 0 | 0 | 0 | |
| 16/06/2026 |
14.09
|
0 | 14.09 | 14.09 | 14.09 | 0 | 0 | 0 | |
| 15/06/2026 |
14.09
|
100 | 14.09 | 14.09 | 14.09 | 0 | 0 | 0 | |
| 12/06/2026 |
15.16
|
0 | 15.16 | 15.16 | 15.16 | 0 | 0 | 0 | |
| 11/06/2026 |
15.16
|
0 | 15.16 | 15.16 | 15.16 | 0 | 0 | 0 | |
| 10/06/2026 |
15.16
|
0 | 15.16 | 15.16 | 15.16 | 0 | 0 | 0 | |
| 09/06/2026 |
15.16
|
0 | 15.16 | 15.16 | 15.16 | 0 | 0 | 0 | |
| 08/06/2026 |
15.16
|
0 | 15.16 | 15.16 | 15.16 | 0 | 0 | 0 | |
| 05/06/2026 |
15.16
|
0 | 15.16 | 15.16 | 15.16 | 0 | 0 | 0 | |
| 04/06/2026 |
15.16
|
0 | 15.16 | 15.16 | 15.16 | 0 | 0 | 0 | |
| 03/06/2026 |
15.16
|
0 | 15.16 | 15.16 | 15.16 | 0 | 0 | 0 | |
| 02/06/2026 |
15.16
|
700 | 15.16 | 15.16 | 15.16 | 0 | 0 | 0 | |
| 01/06/2026 |
13.38
|
0 | 13.38 | 13.38 | 13.38 | 0 | 0 | 0 | |
| 29/05/2026 |
13.38
|
0 | 13.38 | 13.38 | 13.38 | 0 | 0 | 0 | |
| 28/05/2026 |
13.38
|
0 | 13.38 | 13.38 | 13.38 | 0 | 0 | 0 | |
| 27/05/2026 |
13.38
|
0 | 13.38 | 13.38 | 13.38 | 0 | 0 | 0 | |
| 26/05/2026 |
13.38
|
0 | 13.38 | 13.38 | 13.38 | 0 | 0 | 0 | |
| 25/05/2026 |
13.38
|
0 | 13.38 | 13.38 | 13.38 | 0 | 0 | 0 | |
| 22/05/2026 |
13.38
|
100 | 13.38 | 13.38 | 13.38 | 0 | 0 | 0 | |
| 21/05/2026 |
14.72
|
0 | 14.72 | 14.72 | 14.72 | 0 | 0 | 0 | |
| 20/05/2026 |
14.72
|
0 | 14.72 | 14.72 | 14.72 | 0 | 0 | 0 | |
| 19/05/2026 |
14.72
|
0 | 14.72 | 14.72 | 14.72 | 0 | 0 | 0 | |
| 18/05/2026 |
14.72
|
0 | 14.72 | 14.72 | 14.72 | 0 | 0 | 0 | |
| 15/05/2026 |
14.72
|
0 | 14.72 | 14.72 | 14.72 | 0 | 0 | 0 | |
| 14/05/2026 |
14.72
|
0 | 14.72 | 14.72 | 14.72 | 0 | 0 | 0 | |
| 13/05/2026 |
14.72
|
0 | 14.72 | 14.72 | 14.72 | 0 | 0 | 0 | |
| 12/05/2026 |
14.72
|
0 | 14.72 | 14.72 | 14.72 | 0 | 0 | 0 | |
| 11/05/2026 |
14.72
|
0 | 14.72 | 14.72 | 14.72 | 0 | 0 | 0 | |
| 08/05/2026 |
14.72
|
0 | 14.72 | 14.72 | 14.72 | 0 | 0 | 0 | |
| 07/05/2026 |
14.72
|
0 | 14.72 | 14.72 | 14.72 | 0 | 0 | 0 | |
| 06/05/2026 |
14.72
|
0 | 14.72 | 14.72 | 14.72 | 0 | 0 | 0 | |
| 05/05/2026 |
14.72
|
0 | 14.72 | 14.72 | 14.72 | 0 | 0 | 0 | |
| 04/05/2026 |
14.72
|
0 | 14.72 | 14.72 | 14.72 | 0 | 0 | 0 | |
| 01/05/2026 |
23.50
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 | |
| 30/04/2026 |
17.50
|
700 | 18.10 | 18.10 | 17.50 | 0 | 0 | 0 | |