| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-19) |
-0.20 | -1.01% | 42,500 | 0 | 0 |
19.10
23
19.70
|
|
2 tháng
(2026-04-20) |
-0.60 | -2.96% | 66,400 | 0 | 0 |
19.10
23
19.70
|
|
3 tháng
(2026-03-20) |
1.80 | 10.06% | 91,700 | 0 | 0 |
17.50
23
19.70
|
|
6 tháng
(2025-12-22) |
1.90 | 10.67% | 145,100 | 0 | 0 |
17
23
19.70
|
|
12 tháng
(2025-06-23) |
1.84 | 10.28% | 305,500 | 0 | 0 |
16.90
23
19.70
|
|
24 tháng
(2024-06-28) |
4.51 | 29.72% | 608,106 | 0 | 0 |
14.19
23
19.70
|
|
36 tháng
(2023-07-04) |
6.45 | 48.66% | 907,713 | 0 | 0 |
10.52
23
19.70
|
|
60 tháng
(2021-07-14) |
-0.77 | -3.78% | 2,131,276 | 0 | 0 |
10.50
23
19.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 26/08/2025 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 25/08/2025 |
20
|
1,400 | 19.90 | 20 | 19.90 | 0 | 0 | 0 | |
| 22/08/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/17 (Volume + 17%, Ratio=0.17) | |||||||||
| 22/08/2025 |
20.20
|
2,100 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 | |
| 21/08/2025 |
20.09
|
8,500 | 19.66 | 20.09 | 19.66 | 0 | 0 | 0 | |
| 20/08/2025 |
19.91
|
4,800 | 20 | 20.17 | 19.83 | 0 | 0 | 0 | |
| 19/08/2025 |
19.66
|
2,300 | 19.66 | 19.66 | 19.66 | 0 | 0 | 0 | |
| 18/08/2025 |
19.66
|
4,600 | 18.38 | 19.66 | 18.38 | 0 | 0 | 0 | |
| 15/08/2025 |
18.38
|
5,000 | 18.21 | 18.46 | 18.21 | 0 | 0 | 0 | |
| 14/08/2025 |
18.21
|
0 | 18.21 | 18.21 | 18.21 | 0 | 0 | 0 | |
| 13/08/2025 |
18.21
|
500 | 18.21 | 18.21 | 18.21 | 0 | 0 | 0 | |
| 12/08/2025 |
18.63
|
200 | 17.86 | 18.63 | 17.86 | 0 | 0 | 0 | |
| 11/08/2025 |
17.35
|
0 | 17.35 | 17.35 | 17.35 | 0 | 0 | 0 | |
| 08/08/2025 |
17.44
|
700 | 17.26 | 17.44 | 17.26 | 0 | 0 | 0 | |
| 07/08/2025 |
18.38
|
1,000 | 18.38 | 18.38 | 18.38 | 0 | 0 | 0 | |
| 06/08/2025 |
17.69
|
100 | 17.69 | 17.69 | 17.69 | 0 | 0 | 0 | |
| 05/08/2025 |
17.95
|
0 | 17.95 | 17.95 | 17.95 | 0 | 0 | 0 | |
| 04/08/2025 |
17.95
|
1,200 | 17.95 | 17.95 | 17.95 | 0 | 0 | 0 | |
| 01/08/2025 |
17.95
|
0 | 17.95 | 17.95 | 17.95 | 0 | 0 | 0 | |
| 31/07/2025 |
17.95
|
0 | 17.95 | 17.95 | 17.95 | 0 | 0 | 0 | |
| 30/07/2025 |
17.95
|
500 | 17.95 | 17.95 | 17.95 | 0 | 0 | 0 | |
| 29/07/2025 |
17.95
|
1,200 | 17.95 | 17.95 | 17.95 | 0 | 0 | 0 | |
| 28/07/2025 |
18.38
|
200 | 18.38 | 18.38 | 18.38 | 0 | 0 | 0 | |
| 25/07/2025 |
17.95
|
100 | 17.95 | 17.95 | 17.95 | 0 | 0 | 0 | |
| 24/07/2025 |
17.95
|
1,000 | 17.95 | 17.95 | 17.95 | 0 | 0 | 0 | |
| 23/07/2025 |
18.12
|
0 | 18.12 | 18.12 | 18.12 | 0 | 0 | 0 | |
| 22/07/2025 |
18.12
|
0 | 18.12 | 18.12 | 18.12 | 0 | 0 | 0 | |
| 21/07/2025 |
18.12
|
1,000 | 18.12 | 18.12 | 18.12 | 0 | 0 | 0 | |
| 18/07/2025 |
17.86
|
1,800 | 17.69 | 17.86 | 17.69 | 0 | 0 | 0 | |
| 17/07/2025 |
17.61
|
1,700 | 17.95 | 17.95 | 17.61 | 0 | 0 | 0 | |
| 16/07/2025 |
18.38
|
300 | 18.38 | 18.38 | 18.38 | 0 | 0 | 0 | |
| 15/07/2025 |
18.38
|
7,700 | 18.46 | 18.46 | 18.38 | 0 | 0 | 0 | |
| 14/07/2025 |
18.46
|
0 | 18.46 | 18.46 | 18.46 | 0 | 0 | 0 | |
| 11/07/2025 |
18.46
|
600 | 18.46 | 18.46 | 18.46 | 0 | 0 | 0 | |
| 10/07/2025 |
18.55
|
3,700 | 18.63 | 18.63 | 18.46 | 0 | 0 | 0 | |
| 09/07/2025 |
18.63
|
0 | 18.63 | 18.63 | 18.63 | 0 | 0 | 0 | |
| 08/07/2025 |
18.63
|
0 | 18.63 | 18.63 | 18.63 | 0 | 0 | 0 | |
| 07/07/2025 |
18.63
|
0 | 18.63 | 18.63 | 18.63 | 0 | 0 | 0 | |
| 04/07/2025 |
18.63
|
1,000 | 18.63 | 18.63 | 18.63 | 0 | 0 | 0 | |
| 03/07/2025 |
18.63
|
0 | 18.63 | 18.63 | 18.63 | 0 | 0 | 0 | |
| 02/07/2025 |
18.63
|
1,000 | 18.55 | 18.63 | 18.55 | 0 | 0 | 0 | |
| 01/07/2025 |
17.95
|
100 | 17.95 | 17.95 | 17.95 | 0 | 0 | 0 | |
| 30/06/2025 |
17.09
|
100 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 | |
| 27/06/2025 |
18.03
|
100 | 18.03 | 18.03 | 18.03 | 0 | 0 | 0 | |
| 26/06/2025 |
18.21
|
4,200 | 17.69 | 18.21 | 17.69 | 0 | 0 | 0 | |
| 25/06/2025 |
17.69
|
0 | 17.69 | 17.69 | 17.69 | 0 | 0 | 0 | |
| 24/06/2025 |
17.78
|
3,200 | 17.52 | 17.78 | 17.35 | 0 | 0 | 0 | |
| 23/06/2025 |
17.86
|
0 | 17.86 | 17.86 | 17.86 | 0 | 0 | 0 | |
| 20/06/2025 |
17.86
|
0 | 17.86 | 17.86 | 17.86 | 0 | 0 | 0 | |
| 19/06/2025 |
17.86
|
100 | 17.86 | 17.86 | 17.86 | 0 | 0 | 0 | |
| 18/06/2025 |
18.12
|
0 | 18.12 | 18.12 | 18.12 | 0 | 0 | 0 | |
| 17/06/2025 |
18.12
|
100 | 18.12 | 18.12 | 18.12 | 0 | 0 | 0 | |
| 16/06/2025 |
17.35
|
0 | 17.35 | 17.35 | 17.35 | 0 | 0 | 0 | |
| 13/06/2025 |
17.35
|
0 | 17.35 | 17.35 | 17.35 | 0 | 0 | 0 | |
| 12/06/2025 |
17.35
|
0 | 17.35 | 17.35 | 17.35 | 0 | 0 | 0 | |
| 11/06/2025 |
17.35
|
0 | 17.35 | 17.35 | 17.35 | 0 | 0 | 0 | |
| 10/06/2025 |
17.35
|
2,900 | 17.26 | 17.35 | 17.26 | 0 | 0 | 0 | |
| 09/06/2025 |
17.35
|
1,000 | 17.35 | 17.35 | 17.35 | 0 | 0 | 0 | |
| 06/06/2025 |
17.44
|
0 | 17.44 | 17.44 | 17.44 | 0 | 0 | 0 | |
| 05/06/2025 |
17.44
|
0 | 17.44 | 17.44 | 17.44 | 0 | 0 | 0 | |
| 04/06/2025 |
17.61
|
300 | 17.35 | 17.61 | 17.35 | 0 | 0 | 0 | |
| 03/06/2025 |
17.61
|
1,900 | 17.26 | 17.61 | 17.26 | 0 | 0 | 0 | |
| 02/06/2025 |
17.26
|
0 | 17.26 | 17.26 | 17.26 | 0 | 0 | 0 | |
| 30/05/2025 |
17.26
|
300 | 17.26 | 17.26 | 17.26 | 0 | 0 | 0 | |
| 29/05/2025 |
17.69
|
100 | 17.69 | 17.69 | 17.69 | 0 | 0 | 0 | |
| 28/05/2025 |
17.69
|
500 | 17.69 | 17.69 | 17.69 | 0 | 0 | 0 | |
| 27/05/2025 |
17.95
|
600 | 17.18 | 17.95 | 17.18 | 0 | 0 | 0 | |
| 26/05/2025 |
17.61
|
300 | 17.61 | 17.61 | 17.61 | 0 | 0 | 0 | |
| 23/05/2025 |
17.61
|
0 | 17.61 | 17.61 | 17.61 | 0 | 0 | 0 | |
| 22/05/2025 |
17.61
|
0 | 17.61 | 17.61 | 17.61 | 0 | 0 | 0 | |
| 21/05/2025 |
17.52
|
2,400 | 17.61 | 17.61 | 17.52 | 0 | 0 | 0 | |
| 20/05/2025 |
18.03
|
0 | 18.03 | 18.03 | 18.03 | 0 | 0 | 0 | |
| 19/05/2025 |
18.03
|
0 | 18.03 | 18.03 | 18.03 | 0 | 0 | 0 | |
| 16/05/2025 |
18.03
|
0 | 18.03 | 18.03 | 18.03 | 0 | 0 | 0 | |
| 15/05/2025 |
17.86
|
800 | 18.38 | 18.38 | 17.86 | 0 | 0 | 0 | |
| 14/05/2025 |
17.78
|
300 | 17.86 | 17.86 | 17.78 | 0 | 0 | 0 | |
| 13/05/2025 |
17.78
|
1,300 | 17.78 | 17.78 | 17.78 | 0 | 0 | 0 | |
| 12/05/2025 |
17.09
|
3,800 | 17.52 | 17.52 | 17.09 | 0 | 0 | 0 | |
| 09/05/2025 |
17.44
|
0 | 17.44 | 17.44 | 17.44 | 0 | 0 | 0 | |
| 08/05/2025 |
17.52
|
6,100 | 17.44 | 17.52 | 17.44 | 0 | 0 | 0 | |
| 07/05/2025 |
17.09
|
0 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 | |
| 06/05/2025 |
17.09
|
0 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 | |
| 05/05/2025 |
17.09
|
3,100 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 | |
| 29/04/2025 |
17.09
|
300 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 | |
| 28/04/2025 |
17.09
|
200 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 | |
| 25/04/2025 |
16.67
|
100 | 16.67 | 16.67 | 16.67 | 0 | 0 | 0 | |
| 24/04/2025 |
17.09
|
600 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 | |
| 23/04/2025 |
17.09
|
800 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 | |
| 22/04/2025 |
17.01
|
1,400 | 17.09 | 17.09 | 17.01 | 0 | 0 | 0 | |
| 21/04/2025 |
17.09
|
3,100 | 17.18 | 17.52 | 17.09 | 0 | 0 | 0 | |
| 18/04/2025 |
17.09
|
2,000 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 | |
| 17/04/2025 |
17.52
|
300 | 17.52 | 17.52 | 17.52 | 0 | 0 | 0 | |
| 16/04/2025 |
17.52
|
1,700 | 17.52 | 17.52 | 17.52 | 0 | 0 | 0 | |
| 15/04/2025 |
17.52
|
700 | 17.52 | 17.52 | 17.52 | 0 | 0 | 0 | |
| 14/04/2025 |
17.69
|
100 | 17.69 | 17.69 | 17.69 | 0 | 0 | 0 | |
| 11/04/2025 |
17.86
|
0 | 17.86 | 17.86 | 17.86 | 0 | 0 | 0 | |
| 10/04/2025 |
17.09
|
1,300 | 17.95 | 17.95 | 17.09 | 0 | 0 | 0 | |
| 09/04/2025 |
17.52
|
1,000 | 17.52 | 17.52 | 17.52 | 0 | 0 | 0 | |
| 08/04/2025 |
17.09
|
2,400 | 16.67 | 17.52 | 16.67 | 0 | 0 | 0 | |
| 04/04/2025 |
16.67
|
5,200 | 17.09 | 17.09 | 16.24 | 0 | 0 | 0 | |
| 03/04/2025 |
17.52
|
4,100 | 18.38 | 18.38 | 17.52 | 0 | 0 | 0 | |