| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
-2.50 | -12.20% | 600 | 0 | 0 |
18
20.50
18
|
|
2 tháng
(2026-01-12) |
-2.50 | -12.20% | 2,100 | 0 | 0 |
18
20.50
18
|
|
3 tháng
(2025-12-15) |
-2.70 | -13.04% | 2,900 | 0 | 0 |
18
20.70
18
|
|
6 tháng
(2025-09-15) |
-3.50 | -16.28% | 9,500 | 0 | 0 |
18
21.50
18
|
|
12 tháng
(2025-03-18) |
1.49 | 9.01% | 39,000 | -19,200 | -0.4 |
16.51
21.80
18
|
|
24 tháng
(2024-03-25) |
5.30 | 41.76% | 101,819 | -24,500 | -0.5 |
11.39
21.80
18
|
|
36 tháng
(2023-03-29) |
4.70 | 35.30% | 177,747 | -31,700 | -0.7 |
11.39
22.33
18
|
|
60 tháng
(2021-04-08) |
11.92 | 196.11% | 412,527 | 34,700 | 0.6 |
3.83
22.33
18
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 15/10/2025 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 14/10/2025 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 13/10/2025 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 10/10/2025 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 09/10/2025 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 08/10/2025 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 07/10/2025 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 06/10/2025 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 03/10/2025 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 02/10/2025 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 01/10/2025 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 30/09/2025 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 29/09/2025 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 26/09/2025 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 25/09/2025 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 24/09/2025 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 23/09/2025 |
18
|
200 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 22/09/2025 |
19
|
100 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 19/09/2025 |
21.20
|
0 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 | |
| 18/09/2025 |
21.20
|
0 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 | |
| 17/09/2025 |
21
|
800 | 21.30 | 21.30 | 20.90 | 0 | 0 | 0 | |
| 16/09/2025 |
21
|
500 | 21 | 21 | 21 | 0 | 0 | 0 | |
| 15/09/2025 |
21.50
|
900 | 25 | 25 | 21.50 | 0 | 0 | 0 | |
| 12/09/2025 |
21.80
|
13,800 | 21.80 | 21.80 | 21.50 | 0 | 13,500 | -0.3 | |
| 11/09/2025 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 10/09/2025 |
19
|
200 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 09/09/2025 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
| 08/09/2025 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
| 05/09/2025 |
18.50
|
600 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
| 04/09/2025 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 03/09/2025 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 29/08/2025 |
18
|
900 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 28/08/2025 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 27/08/2025 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 26/08/2025 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 25/08/2025 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 22/08/2025 |
18
|
1,000 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 21/08/2025 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 20/08/2025 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 19/08/2025 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 18/08/2025 |
18
|
1,200 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 15/08/2025 |
19.70
|
0 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 | |
| 14/08/2025 |
19.70
|
0 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 | |
| 13/08/2025 |
19.70
|
0 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 | |
| 12/08/2025 |
19.70
|
0 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 | |
| 11/08/2025 |
19.70
|
7,300 | 19.70 | 19.70 | 19.70 | 0 | 5,500 | -0.1 | |
| 08/08/2025 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 07/08/2025 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 06/08/2025 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 05/08/2025 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 04/08/2025 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 01/08/2025 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 31/07/2025 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 30/07/2025 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 29/07/2025 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 28/07/2025 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 25/07/2025 |
17.20
|
3,200 | 17.50 | 17.50 | 17.20 | 0 | 0 | 0 | |
| 24/07/2025 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 23/07/2025 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 22/07/2025 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 21/07/2025 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 18/07/2025: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
| 18/07/2025 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 17/07/2025 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 16/07/2025 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 15/07/2025 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 14/07/2025 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 11/07/2025 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 10/07/2025 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 09/07/2025 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 08/07/2025 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 07/07/2025 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 04/07/2025 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 03/07/2025 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 02/07/2025 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 01/07/2025 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 30/06/2025 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 27/06/2025 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 26/06/2025 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 25/06/2025 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 24/06/2025 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 23/06/2025 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 20/06/2025 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 19/06/2025 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 18/06/2025 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 17/06/2025 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 16/06/2025 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 13/06/2025 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 12/06/2025 |
17.20
|
100 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 11/06/2025 |
20.07
|
0 | 20.07 | 20.07 | 20.07 | 0 | 0 | 0 | |
| 10/06/2025 |
20.07
|
0 | 20.07 | 20.07 | 20.07 | 0 | 0 | 0 | |
| 09/06/2025 |
20.07
|
0 | 20.07 | 20.07 | 20.07 | 0 | 0 | 0 | |
| 06/06/2025 |
20.07
|
0 | 20.07 | 20.07 | 20.07 | 0 | 0 | 0 | |
| 05/06/2025 |
20.07
|
0 | 20.07 | 20.07 | 20.07 | 0 | 0 | 0 | |
| 04/06/2025 |
20.07
|
0 | 20.07 | 20.07 | 20.07 | 0 | 0 | 0 | |
| 03/06/2025 |
20.07
|
0 | 20.07 | 20.07 | 20.07 | 0 | 0 | 0 | |
| 02/06/2025 |
20.07
|
0 | 20.07 | 20.07 | 20.07 | 0 | 0 | 0 | |
| 30/05/2025 |
20.07
|
0 | 20.07 | 20.07 | 20.07 | 0 | 0 | 0 | |
| 29/05/2025 |
20.07
|
0 | 20.07 | 20.07 | 20.07 | 0 | 0 | 0 | |
| 28/05/2025 |
20.07
|
0 | 20.07 | 20.07 | 20.07 | 0 | 0 | 0 | |
| 27/05/2025 |
20.07
|
0 | 20.07 | 20.07 | 20.07 | 0 | 0 | 0 | |