| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-17) |
0 | 0% | 2,900 | 100 | 0.0 |
18
20.20
18.20
|
|
2 tháng
(2026-07-20) |
0 | 0% | 6,100 | 100 | 0.0 |
18
20.20
18.20
|
|
3 tháng
(2026-06-18) |
0 | 0% | 16,400 | -3,600 | -0.1 |
18
20.20
18.20
|
|
6 tháng
(2026-03-20) |
0 | 0% | 25,000 | -3,400 | -0.1 |
18
20.50
18.20
|
|
12 tháng
(2025-09-22) |
1.33 | 7.90% | 109,888 | 38,000 | 0.7 |
15.76
20.85
18.20
|
|
24 tháng
(2024-09-26) |
2.66 | 17.09% | 487,191 | 95,300 | 1.7 |
13.41
21
18.20
|
|
36 tháng
(2023-10-02) |
8.04 | 79.07% | 788,383 | 193,900 | 3.4 |
10.09
21
18.20
|
|
60 tháng
(2021-10-12) |
8.75 | 92.51% | 7,142,760 | 444,300 | 7.1 |
8.44
21
18.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 29/04/2026 |
18.90
|
100 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 | |
| 28/04/2026 |
18.80
|
400 | 18.40 | 18.80 | 18.30 | 0 | 0 | 0 | |
| 27/04/2026 |
18.20
|
100 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 | |
| 24/04/2026 |
18.40
|
100 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
| 23/04/2026 |
18.70
|
400 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 | |
| 22/04/2026 |
18.70
|
0 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 | |
| 21/04/2026 |
18.70
|
500 | 18.60 | 18.70 | 18.60 | 300 | 0 | 0.0 | |
| 20/04/2026 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
| 17/04/2026 |
18.50
|
100 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
| 16/04/2026 |
18.50
|
500 | 19 | 19 | 18.50 | 400 | 0 | 0.0 | |
| 15/04/2026 |
18.80
|
0 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 | |
| 14/04/2026 |
18.80
|
300 | 18.30 | 18.80 | 18.30 | 100 | 0 | 0.0 | |
| 13/04/2026 |
18.80
|
0 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 | |
| 10/04/2026 |
18.80
|
0 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 | |
| 09/04/2026 |
18.80
|
400 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 | |
| 08/04/2026 |
18.70
|
0 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 | |
| 07/04/2026 |
18.70
|
0 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 | |
| 06/04/2026 |
18.70
|
300 | 18.30 | 18.70 | 18.30 | 0 | 0 | 0 | |
| 03/04/2026 |
18.10
|
100 | 18.10 | 18.10 | 18.10 | 100 | 0 | 0.0 | |
| 02/04/2026 |
18.10
|
900 | 18.20 | 18.20 | 18.10 | 0 | 0 | 0 | |
| 01/04/2026 |
18.20
|
100 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 | |
| 31/03/2026 |
19.10
|
0 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 | |
| 30/03/2026 |
19.10
|
100 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 | |
| 27/03/2026 |
19.30
|
0 | 19.30 | 19.30 | 19.30 | 0 | 0 | 0 | |
| 26/03/2026 |
19.30
|
0 | 19.30 | 19.30 | 19.30 | 0 | 0 | 0 | |
| 25/03/2026 |
19.30
|
200 | 19.30 | 19.30 | 19.30 | 0 | 0 | 0 | |
| 24/03/2026 |
19.30
|
1,500 | 19.90 | 19.90 | 19.30 | 0 | 200 | -0.0 | |
| 23/03/2026 |
18.10
|
100 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 | |
| 20/03/2026 |
20
|
1,200 | 18 | 20 | 18 | 0 | 0 | 0 | |
| 19/03/2026: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 19/03/2026 |
19
|
700 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 18/03/2026 |
19.00
|
3,300 | 19.09 | 19.09 | 19.00 | 0 | 0 | 0 | |
| 17/03/2026 |
19.09
|
800 | 18.81 | 19.09 | 18.81 | 0 | 0 | 0 | |
| 16/03/2026 |
19.09
|
3,700 | 19.46 | 19.46 | 19.09 | 0 | 0 | 0 | |
| 13/03/2026 |
19.00
|
2,400 | 19.00 | 19.00 | 19.00 | 0 | 0 | 0 | |
| 12/03/2026 |
19.37
|
0 | 19.37 | 19.37 | 19.37 | 0 | 0 | 0 | |
| 11/03/2026 |
19.37
|
100 | 19.37 | 19.37 | 19.37 | 0 | 0 | 0 | |
| 10/03/2026 |
17.61
|
200 | 17.61 | 17.61 | 17.61 | 0 | 0 | 0 | |
| 09/03/2026 |
18.72
|
600 | 18.91 | 18.91 | 18.72 | 0 | 0 | 0 | |
| 06/03/2026 |
18.72
|
1,700 | 18.72 | 18.72 | 18.63 | 0 | 0 | 0 | |
| 05/03/2026 |
18.07
|
1,100 | 18.07 | 18.07 | 18.07 | 0 | 0 | 0 | |
| 04/03/2026 |
18.54
|
400 | 18.07 | 18.72 | 18.07 | 0 | 0 | 0 | |
| 03/03/2026 |
17.42
|
900 | 17.33 | 17.42 | 17.24 | 300 | 0 | 0.0 | |
| 02/03/2026 |
17.05
|
400 | 17.24 | 17.24 | 17.05 | 0 | 0 | 0 | |
| 27/02/2026 |
17.61
|
600 | 17.15 | 17.61 | 17.15 | 0 | 0 | 0 | |
| 26/02/2026 |
17.05
|
200 | 17.05 | 17.05 | 17.05 | 0 | 0 | 0 | |
| 25/02/2026 |
17.05
|
0 | 17.05 | 17.05 | 17.05 | 0 | 0 | 0 | |
| 24/02/2026 |
17.05
|
300 | 17.15 | 17.15 | 17.05 | 0 | 0 | 0 | |
| 23/02/2026 |
17.05
|
2,100 | 17.70 | 17.70 | 17.05 | 0 | 1,000 | -0.0 | |
| 20/02/2026 |
18.20
|
100 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 | |
| 19/02/2026 |
18.20
|
100 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 | |
| 18/02/2026 |
18.20
|
100 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 | |
| 17/02/2026 |
18.20
|
100 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 | |
| 16/02/2026 |
18.20
|
100 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 | |
| 13/02/2026 |
17.05
|
0 | 17.05 | 17.05 | 17.05 | 0 | 0 | 0 | |
| 12/02/2026 |
17.05
|
0 | 17.05 | 17.05 | 17.05 | 0 | 0 | 0 | |
| 11/02/2026 |
17.05
|
200 | 17.05 | 17.05 | 17.05 | 0 | 0 | 0 | |
| 10/02/2026 |
16.96
|
500 | 16.96 | 16.96 | 16.96 | 0 | 0 | 0 | |
| 09/02/2026 |
17.80
|
100 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 | |
| 06/02/2026 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 | |
| 05/02/2026 |
17.80
|
100 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 | |
| 04/02/2026 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 | |
| 03/02/2026 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 | |
| 02/02/2026 |
17.80
|
100 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 | |
| 30/01/2026 |
16.78
|
100 | 16.78 | 16.78 | 16.78 | 0 | 0 | 0 | |
| 29/01/2026 |
17.61
|
100 | 17.61 | 17.61 | 17.61 | 0 | 0 | 0 | |
| 28/01/2026 |
17.61
|
3,500 | 17.61 | 17.98 | 17.61 | 0 | 0 | 0 | |
| 27/01/2026 |
16.87
|
100 | 16.87 | 16.87 | 16.87 | 0 | 0 | 0 | |
| 26/01/2026 |
16.68
|
2,100 | 16.68 | 16.96 | 16.59 | 200 | 0 | 0.0 | |
| 23/01/2026 |
16.40
|
8,600 | 16.78 | 17.15 | 16.40 | 0 | 0 | 0 | |
| 22/01/2026 |
17.15
|
2,600 | 16.87 | 17.52 | 16.87 | 0 | 0 | 0 | |
| 21/01/2026 |
17.15
|
2,300 | 17.15 | 17.52 | 16.78 | 0 | 0 | 0 | |
| 20/01/2026 |
17.15
|
2,400 | 17.33 | 17.98 | 17.15 | 0 | 0 | 0 | |
| 19/01/2026 |
18.07
|
100 | 18.07 | 18.07 | 18.07 | 0 | 0 | 0 | |
| 16/01/2026 |
17.52
|
0 | 17.52 | 17.52 | 17.52 | 0 | 0 | 0 | |
| 15/01/2026 |
17.52
|
600 | 17.24 | 18.35 | 17.15 | 0 | 0 | 0 | |
| 14/01/2026 |
17.33
|
1,000 | 17.33 | 17.52 | 17.24 | 0 | 0 | 0 | |
| 13/01/2026 |
17.61
|
0 | 17.61 | 17.61 | 17.61 | 0 | 0 | 0 | |
| 12/01/2026 |
17.61
|
1,300 | 17.61 | 17.61 | 17.24 | 0 | 0 | 0 | |
| 09/01/2026 |
18.63
|
0 | 18.63 | 18.63 | 18.63 | 0 | 0 | 0 | |
| 08/01/2026 |
18.63
|
100 | 18.63 | 18.63 | 18.63 | 0 | 0 | 0 | |
| 07/01/2026 |
17.05
|
5,700 | 18.35 | 18.44 | 17.05 | 0 | 3,900 | -0.1 | |
| 06/01/2026 |
18.44
|
200 | 18.63 | 18.63 | 18.44 | 0 | 0 | 0 | |
| 05/01/2026 |
19.00
|
0 | 19.00 | 19.00 | 19.00 | 0 | 0 | 0 | |
| 02/01/2026 |
18.10
|
100 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 | |
| 01/01/2026 |
20.50
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 | |
| 31/12/2025 |
19.00
|
0 | 19.00 | 19.00 | 19.00 | 0 | 0 | 0 | |
| 30/12/2025 |
19.00
|
0 | 19.00 | 19.00 | 19.00 | 0 | 0 | 0 | |
| 29/12/2025 |
19.00
|
0 | 19.00 | 19.00 | 19.00 | 0 | 0 | 0 | |
| 26/12/2025 |
19.00
|
0 | 19.00 | 19.00 | 19.00 | 0 | 0 | 0 | |
| 25/12/2025 |
19.00
|
100 | 19.00 | 19.00 | 19.00 | 0 | 0 | 0 | |
| 24/12/2025 |
18.54
|
100 | 18.54 | 18.54 | 18.54 | 0 | 0 | 0 | |
| 23/12/2025 |
18.44
|
200 | 17.24 | 18.44 | 17.24 | 0 | 0 | 0 | |
| 22/12/2025 |
17.98
|
1,300 | 17.61 | 17.98 | 17.61 | 0 | 0 | 0 | |
| 19/12/2025 |
17.33
|
300 | 17.61 | 17.61 | 17.33 | 0 | 0 | 0 | |
| 18/12/2025 |
17.05
|
200 | 17.05 | 17.05 | 17.05 | 0 | 0 | 0 | |
| 17/12/2025 |
17.89
|
400 | 16.96 | 17.89 | 16.96 | 0 | 0 | 0 | |
| 16/12/2025 |
17.61
|
600 | 16.96 | 17.61 | 16.96 | 0 | 0 | 0 | |
| 15/12/2025 |
17.61
|
2,600 | 18.07 | 18.07 | 16.78 | 0 | 0 | 0 | |
| 12/12/2025 |
18.26
|
300 | 18.44 | 18.44 | 18.26 | 200 | 0 | 0.0 | |
| 11/12/2025 |
18.17
|
100 | 18.17 | 18.17 | 18.17 | 0 | 0 | 0 | |