| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
-0.90 | -5.49% | 15,000 | -8,600 | 0 |
13.70
16.40
15.50
|
|
2 tháng
(2026-07-13) |
5.08 | 48.77% | 40,100 | -12,600 | 0 |
10.42
18.04
15.50
|
|
3 tháng
(2026-06-15) |
-1.86 | -10.74% | 40,200 | -12,600 | 0 |
10.42
18.04
15.50
|
|
6 tháng
(2026-03-16) |
-1.86 | -10.74% | 40,200 | -12,600 | 0 |
10.42
18.04
15.50
|
|
12 tháng
(2025-09-16) |
-4.76 | -23.49% | 48,800 | -12,600 | 0 |
10.42
20.45
15.50
|
|
24 tháng
(2024-09-23) |
2.59 | 20.10% | 110,075 | -35,200 | -0.5 |
10.42
21.03
15.50
|
|
36 tháng
(2023-09-27) |
1.02 | 7.02% | 191,537 | -43,800 | -0.6 |
10.42
21.54
15.50
|
|
60 tháng
(2021-10-07) |
11.80 | 319.12% | 450,427 | 22,100 | 0.6 |
3.70
21.54
15.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/11/2025 |
19.97
|
0 | 19.97 | 19.97 | 19.97 | 0 | 0 | 0 | |
| 17/11/2025 |
19.97
|
0 | 19.97 | 19.97 | 19.97 | 0 | 0 | 0 | |
| 14/11/2025 |
19.97
|
0 | 19.97 | 19.97 | 19.97 | 0 | 0 | 0 | |
| 13/11/2025 |
19.97
|
0 | 19.97 | 19.97 | 19.97 | 0 | 0 | 0 | |
| 12/11/2025 |
19.97
|
0 | 19.97 | 19.97 | 19.97 | 0 | 0 | 0 | |
| 11/11/2025 |
19.97
|
0 | 19.97 | 19.97 | 19.97 | 0 | 0 | 0 | |
| 10/11/2025 |
19.97
|
0 | 19.97 | 19.97 | 19.97 | 0 | 0 | 0 | |
| 07/11/2025 |
19.97
|
0 | 19.97 | 19.97 | 19.97 | 0 | 0 | 0 | |
| 06/11/2025 |
19.97
|
0 | 19.97 | 19.97 | 19.97 | 0 | 0 | 0 | |
| 05/11/2025 |
19.97
|
0 | 19.97 | 19.97 | 19.97 | 0 | 0 | 0 | |
| 04/11/2025 |
19.97
|
0 | 19.97 | 19.97 | 19.97 | 0 | 0 | 0 | |
| 03/11/2025 |
19.97
|
0 | 19.97 | 19.97 | 19.97 | 0 | 0 | 0 | |
| 31/10/2025 |
19.97
|
0 | 19.97 | 19.97 | 19.97 | 0 | 0 | 0 | |
| 30/10/2025 |
19.97
|
0 | 19.97 | 19.97 | 19.97 | 0 | 0 | 0 | |
| 29/10/2025 |
19.97
|
0 | 19.97 | 19.97 | 19.97 | 0 | 0 | 0 | |
| 28/10/2025 |
19.97
|
500 | 19.97 | 19.97 | 19.97 | 0 | 0 | 0 | |
| 27/10/2025 |
19.97
|
0 | 19.97 | 19.97 | 19.97 | 0 | 0 | 0 | |
| 24/10/2025 |
19.97
|
0 | 19.97 | 19.97 | 19.97 | 0 | 0 | 0 | |
| 23/10/2025 |
19.97
|
0 | 19.97 | 19.97 | 19.97 | 0 | 0 | 0 | |
| 22/10/2025 |
19.97
|
0 | 19.97 | 19.97 | 19.97 | 0 | 0 | 0 | |
| 21/10/2025 |
19.97
|
0 | 19.97 | 19.97 | 19.97 | 0 | 0 | 0 | |
| 20/10/2025 |
19.97
|
0 | 19.97 | 19.97 | 19.97 | 0 | 0 | 0 | |
| 17/10/2025 |
19.97
|
1,400 | 19.97 | 19.97 | 19.97 | 0 | 0 | 0 | |
| 16/10/2025 |
17.36
|
0 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 | |
| 15/10/2025 |
17.36
|
0 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 | |
| 14/10/2025 |
17.36
|
0 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 | |
| 13/10/2025 |
17.36
|
0 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 | |
| 10/10/2025 |
17.36
|
0 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 | |
| 09/10/2025 |
17.36
|
0 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 | |
| 08/10/2025 |
17.36
|
0 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 | |
| 07/10/2025 |
17.36
|
0 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 | |
| 06/10/2025 |
17.36
|
0 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 | |
| 03/10/2025 |
17.36
|
0 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 | |
| 02/10/2025 |
17.36
|
0 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 | |
| 01/10/2025 |
17.36
|
0 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 | |
| 30/09/2025 |
17.36
|
0 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 | |
| 29/09/2025 |
17.36
|
0 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 | |
| 26/09/2025 |
17.36
|
0 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 | |
| 25/09/2025 |
17.36
|
0 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 | |
| 24/09/2025 |
17.36
|
0 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 | |
| 23/09/2025 |
17.36
|
200 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 | |
| 22/09/2025 |
18.33
|
100 | 18.33 | 18.33 | 18.33 | 0 | 0 | 0 | |
| 19/09/2025 |
20.45
|
0 | 20.45 | 20.45 | 20.45 | 0 | 0 | 0 | |
| 18/09/2025 |
20.45
|
0 | 20.45 | 20.45 | 20.45 | 0 | 0 | 0 | |
| 17/09/2025 |
20.26
|
800 | 20.55 | 20.55 | 20.16 | 0 | 0 | 0 | |
| 16/09/2025 |
20.26
|
500 | 20.26 | 20.26 | 20.26 | 0 | 0 | 0 | |
| 15/09/2025 |
20.74
|
900 | 24.12 | 24.12 | 20.74 | 0 | 0 | 0 | |
| 12/09/2025 |
21.03
|
13,800 | 21.03 | 21.03 | 20.74 | 0 | 13,500 | -0.3 | |
| 11/09/2025 |
18.33
|
0 | 18.33 | 18.33 | 18.33 | 0 | 0 | 0 | |
| 10/09/2025 |
18.33
|
200 | 18.33 | 18.33 | 18.33 | 0 | 0 | 0 | |
| 09/09/2025 |
17.85
|
0 | 17.85 | 17.85 | 17.85 | 0 | 0 | 0 | |
| 08/09/2025 |
17.85
|
0 | 17.85 | 17.85 | 17.85 | 0 | 0 | 0 | |
| 05/09/2025 |
17.85
|
600 | 17.85 | 17.85 | 17.85 | 0 | 0 | 0 | |
| 04/09/2025 |
17.36
|
0 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 | |
| 03/09/2025 |
17.36
|
0 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 | |
| 29/08/2025 |
17.36
|
900 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 | |
| 28/08/2025 |
17.36
|
0 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 | |
| 27/08/2025 |
17.36
|
0 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 | |
| 26/08/2025 |
17.36
|
0 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 | |
| 25/08/2025 |
17.36
|
0 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 | |
| 22/08/2025 |
17.36
|
1,000 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 | |
| 21/08/2025 |
17.36
|
0 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 | |
| 20/08/2025 |
17.36
|
0 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 | |
| 19/08/2025 |
17.36
|
0 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 | |
| 18/08/2025 |
17.36
|
1,200 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 | |
| 15/08/2025 |
19.00
|
0 | 19.00 | 19.00 | 19.00 | 0 | 0 | 0 | |
| 14/08/2025 |
19.00
|
0 | 19.00 | 19.00 | 19.00 | 0 | 0 | 0 | |
| 13/08/2025 |
19.00
|
0 | 19.00 | 19.00 | 19.00 | 0 | 0 | 0 | |
| 12/08/2025 |
19.00
|
0 | 19.00 | 19.00 | 19.00 | 0 | 0 | 0 | |
| 11/08/2025 |
19.00
|
7,300 | 19.00 | 19.00 | 19.00 | 0 | 5,500 | -0.1 | |
| 08/08/2025 |
16.59
|
0 | 16.59 | 16.59 | 16.59 | 0 | 0 | 0 | |
| 07/08/2025 |
16.59
|
0 | 16.59 | 16.59 | 16.59 | 0 | 0 | 0 | |
| 06/08/2025 |
16.59
|
0 | 16.59 | 16.59 | 16.59 | 0 | 0 | 0 | |
| 05/08/2025 |
16.59
|
0 | 16.59 | 16.59 | 16.59 | 0 | 0 | 0 | |
| 04/08/2025 |
16.59
|
0 | 16.59 | 16.59 | 16.59 | 0 | 0 | 0 | |
| 01/08/2025 |
16.59
|
0 | 16.59 | 16.59 | 16.59 | 0 | 0 | 0 | |
| 31/07/2025 |
16.59
|
0 | 16.59 | 16.59 | 16.59 | 0 | 0 | 0 | |
| 30/07/2025 |
16.59
|
0 | 16.59 | 16.59 | 16.59 | 0 | 0 | 0 | |
| 29/07/2025 |
16.59
|
0 | 16.59 | 16.59 | 16.59 | 0 | 0 | 0 | |
| 28/07/2025 |
16.59
|
0 | 16.59 | 16.59 | 16.59 | 0 | 0 | 0 | |
| 25/07/2025 |
16.59
|
3,200 | 16.88 | 16.88 | 16.59 | 0 | 0 | 0 | |
| 24/07/2025 |
16.59
|
0 | 16.59 | 16.59 | 16.59 | 0 | 0 | 0 | |
| 23/07/2025 |
16.59
|
0 | 16.59 | 16.59 | 16.59 | 0 | 0 | 0 | |
| 22/07/2025 |
16.59
|
0 | 16.59 | 16.59 | 16.59 | 0 | 0 | 0 | |
| 21/07/2025 |
16.59
|
0 | 16.59 | 16.59 | 16.59 | 0 | 0 | 0 | |
| 18/07/2025: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
| 18/07/2025 |
16.59
|
0 | 16.59 | 16.59 | 16.59 | 0 | 0 | 0 | |
| 17/07/2025 |
16.59
|
0 | 16.59 | 16.59 | 16.59 | 0 | 0 | 0 | |
| 16/07/2025 |
16.59
|
0 | 16.59 | 16.59 | 16.59 | 0 | 0 | 0 | |
| 15/07/2025 |
16.59
|
0 | 16.59 | 16.59 | 16.59 | 0 | 0 | 0 | |
| 14/07/2025 |
16.59
|
0 | 16.59 | 16.59 | 16.59 | 0 | 0 | 0 | |
| 11/07/2025 |
16.59
|
0 | 16.59 | 16.59 | 16.59 | 0 | 0 | 0 | |
| 10/07/2025 |
16.59
|
0 | 16.59 | 16.59 | 16.59 | 0 | 0 | 0 | |
| 09/07/2025 |
16.59
|
0 | 16.59 | 16.59 | 16.59 | 0 | 0 | 0 | |
| 08/07/2025 |
16.59
|
0 | 16.59 | 16.59 | 16.59 | 0 | 0 | 0 | |
| 07/07/2025 |
16.59
|
0 | 16.59 | 16.59 | 16.59 | 0 | 0 | 0 | |
| 04/07/2025 |
16.59
|
0 | 16.59 | 16.59 | 16.59 | 0 | 0 | 0 | |
| 03/07/2025 |
16.59
|
0 | 16.59 | 16.59 | 16.59 | 0 | 0 | 0 | |
| 02/07/2025 |
16.59
|
0 | 16.59 | 16.59 | 16.59 | 0 | 0 | 0 | |
| 01/07/2025 |
16.59
|
0 | 16.59 | 16.59 | 16.59 | 0 | 0 | 0 | |
| 30/06/2025 |
16.59
|
0 | 16.59 | 16.59 | 16.59 | 0 | 0 | 0 | |