| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
0.10 | 0.45% | 7,600 | 0 | 0 |
22
25.10
22
|
|
2 tháng
(2026-07-20) |
-0.37 | -1.64% | 91,600 | 0 | 0 |
16.38
25.28
22
|
|
3 tháng
(2026-06-22) |
-0.56 | -2.45% | 97,600 | 0 | 0 |
16.38
25.28
22
|
|
6 tháng
(2026-03-23) |
-2.71 | -10.92% | 119,700 | 0 | 0 |
16.38
25.28
22
|
|
12 tháng
(2025-09-23) |
-1.30 | -5.57% | 1,043,200 | 0 | 0 |
16.38
28.93
22
|
|
24 tháng
(2024-09-30) |
1.13 | 5.39% | 1,320,388 | 0 | 0 |
16.16
28.93
22
|
|
36 tháng
(2023-10-04) |
5.93 | 36.64% | 1,448,576 | 0 | 0 |
13.45
28.93
22
|
|
60 tháng
(2021-10-14) |
6.83 | 44.76% | 1,713,778 | -11,000 | -0.3 |
9.22
28.93
22
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/09/2026 |
22
|
2,300 | 22 | 22 | 22 | 0 | 0 | 0 | |
| 17/09/2026 |
22.10
|
0 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 | |
| 16/09/2026 |
22.10
|
0 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 | |
| 15/09/2026 |
22.10
|
0 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 | |
| 14/09/2026 |
22.10
|
0 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 | |
| 11/09/2026 |
22.10
|
0 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 | |
| 10/09/2026 |
22.10
|
0 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 | |
| 09/09/2026 |
22.10
|
3,700 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 | |
| 08/09/2026 |
22.10
|
0 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 | |
| 07/09/2026 |
22.10
|
0 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 | |
| 04/09/2026 |
22.10
|
0 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 | |
| 03/09/2026 |
22.10
|
500 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 | |
| 02/09/2026 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 | |
| 01/09/2026 |
25
|
500 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 31/08/2026 |
22.10
|
0 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 | |
| 28/08/2026 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 | |
| 27/08/2026 |
22
|
300 | 22 | 22 | 22 | 0 | 0 | 0 | |
| 26/08/2026 |
22
|
2,600 | 22 | 22 | 22 | 0 | 0 | 0 | |
| 25/08/2026 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 | |
| 24/08/2026 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 | |
| 21/08/2026 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 | |
| 20/08/2026 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 | |
| 19/08/2026: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 19/08/2026 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 | |
| 18/08/2026 |
22.00
|
0 | 22.00 | 22.00 | 22.00 | 0 | 0 | 0 | |
| 17/08/2026 |
22.00
|
1,700 | 21.53 | 22.00 | 21.53 | 0 | 0 | 0 | |
| 14/08/2026 |
25.28
|
100 | 25.28 | 25.28 | 25.28 | 0 | 0 | 0 | |
| 13/08/2026 |
22.00
|
0 | 22.00 | 22.00 | 22.00 | 0 | 0 | 0 | |
| 12/08/2026 |
22.00
|
0 | 22.00 | 22.00 | 22.00 | 0 | 0 | 0 | |
| 11/08/2026 |
22.00
|
200 | 22.00 | 22.00 | 22.00 | 0 | 0 | 0 | |
| 10/08/2026 |
21.63
|
400 | 21.63 | 21.63 | 21.63 | 0 | 0 | 0 | |
| 07/08/2026 |
18.82
|
0 | 18.82 | 18.82 | 18.82 | 0 | 0 | 0 | |
| 06/08/2026 |
18.82
|
500 | 18.82 | 18.82 | 18.82 | 0 | 0 | 0 | |
| 05/08/2026 |
16.38
|
0 | 16.38 | 16.38 | 16.38 | 0 | 0 | 0 | |
| 04/08/2026 |
16.38
|
81,000 | 16.38 | 16.38 | 16.38 | 0 | 0 | 0 | |
| 03/08/2026 |
19.10
|
0 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 | |
| 31/07/2026 |
19.10
|
0 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 | |
| 30/07/2026 |
19.10
|
0 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 | |
| 29/07/2026 |
19.10
|
0 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 | |
| 28/07/2026 |
19.10
|
0 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 | |
| 27/07/2026 |
19.10
|
0 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 | |
| 24/07/2026 |
19.10
|
0 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 | |
| 23/07/2026 |
19.10
|
0 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 | |
| 22/07/2026 |
19.10
|
100 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 | |
| 21/07/2026 |
22.47
|
0 | 22.47 | 22.47 | 22.47 | 0 | 0 | 0 | |
| 20/07/2026 |
22.47
|
0 | 22.47 | 22.47 | 22.47 | 0 | 0 | 0 | |
| 17/07/2026 |
22.47
|
0 | 22.47 | 22.47 | 22.47 | 0 | 0 | 0 | |
| 16/07/2026 |
22.47
|
100 | 22.47 | 22.47 | 22.47 | 0 | 0 | 0 | |
| 15/07/2026 |
21.16
|
0 | 21.16 | 21.16 | 21.16 | 0 | 0 | 0 | |
| 14/07/2026 |
21.16
|
0 | 21.16 | 21.16 | 21.16 | 0 | 0 | 0 | |
| 13/07/2026 |
21.16
|
0 | 21.16 | 21.16 | 21.16 | 0 | 0 | 0 | |
| 10/07/2026 |
21.16
|
0 | 21.16 | 21.16 | 21.16 | 0 | 0 | 0 | |
| 09/07/2026 |
21.16
|
0 | 21.16 | 21.16 | 21.16 | 0 | 0 | 0 | |
| 08/07/2026 |
21.16
|
0 | 21.16 | 21.16 | 21.16 | 0 | 0 | 0 | |
| 07/07/2026 |
21.16
|
0 | 21.16 | 21.16 | 21.16 | 0 | 0 | 0 | |
| 06/07/2026 |
21.16
|
0 | 21.16 | 21.16 | 21.16 | 0 | 0 | 0 | |
| 03/07/2026 |
21.16
|
100 | 21.16 | 21.16 | 21.16 | 0 | 0 | 0 | |
| 02/07/2026 |
23.40
|
4,600 | 23.59 | 23.59 | 23.40 | 0 | 0 | 0 | |
| 01/07/2026 |
22.56
|
0 | 22.56 | 22.56 | 22.56 | 0 | 0 | 0 | |
| 30/06/2026 |
22.56
|
1,000 | 22.56 | 22.56 | 22.56 | 0 | 0 | 0 | |
| 29/06/2026 |
22.47
|
0 | 22.47 | 22.47 | 22.47 | 0 | 0 | 0 | |
| 26/06/2026 |
22.47
|
0 | 22.47 | 22.47 | 22.47 | 0 | 0 | 0 | |
| 25/06/2026 |
22.47
|
0 | 22.47 | 22.47 | 22.47 | 0 | 0 | 0 | |
| 24/06/2026 |
22.47
|
200 | 22.47 | 22.47 | 22.47 | 0 | 0 | 0 | |
| 23/06/2026 |
22.66
|
0 | 22.66 | 22.66 | 22.66 | 0 | 0 | 0 | |
| 22/06/2026 |
22.66
|
0 | 22.66 | 22.66 | 22.66 | 0 | 0 | 0 | |
| 19/06/2026 |
22.66
|
0 | 22.66 | 22.66 | 22.66 | 0 | 0 | 0 | |
| 18/06/2026 |
22.66
|
0 | 22.66 | 22.66 | 22.66 | 0 | 0 | 0 | |
| 17/06/2026 |
22.66
|
0 | 22.66 | 22.66 | 22.66 | 0 | 0 | 0 | |
| 16/06/2026 |
22.94
|
1,200 | 22.47 | 22.94 | 22.47 | 0 | 0 | 0 | |
| 15/06/2026 |
22.28
|
300 | 22.66 | 22.66 | 22.28 | 0 | 0 | 0 | |
| 12/06/2026 |
22.47
|
0 | 22.47 | 22.47 | 22.47 | 0 | 0 | 0 | |
| 11/06/2026 |
22.56
|
900 | 22.47 | 22.56 | 22.47 | 0 | 0 | 0 | |
| 10/06/2026 |
22.28
|
0 | 22.28 | 22.28 | 22.28 | 0 | 0 | 0 | |
| 09/06/2026 |
22.28
|
0 | 22.28 | 22.28 | 22.28 | 0 | 0 | 0 | |
| 08/06/2026 |
22.28
|
0 | 22.28 | 22.28 | 22.28 | 0 | 0 | 0 | |
| 05/06/2026 |
22.28
|
0 | 22.28 | 22.28 | 22.28 | 0 | 0 | 0 | |
| 04/06/2026 |
22.28
|
0 | 22.28 | 22.28 | 22.28 | 0 | 0 | 0 | |
| 03/06/2026 |
22.28
|
300 | 22.28 | 22.28 | 22.28 | 0 | 0 | 0 | |
| 02/06/2026 |
22.47
|
0 | 22.47 | 22.47 | 22.47 | 0 | 0 | 0 | |
| 01/06/2026 |
22.47
|
0 | 22.47 | 22.47 | 22.47 | 0 | 0 | 0 | |
| 29/05/2026 |
22.47
|
0 | 22.47 | 22.47 | 22.47 | 0 | 0 | 0 | |
| 28/05/2026 |
22.47
|
0 | 22.47 | 22.47 | 22.47 | 0 | 0 | 0 | |
| 27/05/2026 |
22.47
|
0 | 22.47 | 22.47 | 22.47 | 0 | 0 | 0 | |
| 26/05/2026 |
22.47
|
0 | 22.47 | 22.47 | 22.47 | 0 | 0 | 0 | |
| 25/05/2026 |
22.47
|
0 | 22.47 | 22.47 | 22.47 | 0 | 0 | 0 | |
| 22/05/2026 |
22.94
|
5,000 | 22.47 | 22.94 | 22.47 | 0 | 0 | 0 | |
| 21/05/2026 |
20.13
|
0 | 20.13 | 20.13 | 20.13 | 0 | 0 | 0 | |
| 20/05/2026 |
20.13
|
0 | 20.13 | 20.13 | 20.13 | 0 | 0 | 0 | |
| 19/05/2026 |
20.13
|
100 | 20.13 | 20.13 | 20.13 | 0 | 0 | 0 | |
| 18/05/2026 |
22.94
|
5,500 | 22.56 | 22.94 | 22.56 | 0 | 0 | 0 | |
| 15/05/2026 |
22.47
|
400 | 22.66 | 22.66 | 22.47 | 0 | 0 | 0 | |
| 14/05/2026 |
22.47
|
1,600 | 22.47 | 22.47 | 22.47 | 0 | 0 | 0 | |
| 13/05/2026 |
22.47
|
1,000 | 22.47 | 22.47 | 22.47 | 0 | 0 | 0 | |
| 12/05/2026 |
22.56
|
1,700 | 22.66 | 22.66 | 22.56 | 0 | 0 | 0 | |
| 11/05/2026 |
22.66
|
0 | 22.66 | 22.66 | 22.66 | 0 | 0 | 0 | |
| 08/05/2026 |
22.66
|
200 | 22.66 | 22.66 | 22.66 | 0 | 0 | 0 | |
| 07/05/2026 |
22.56
|
0 | 22.56 | 22.56 | 22.56 | 0 | 0 | 0 | |
| 06/05/2026 |
22.56
|
1,100 | 22.66 | 22.66 | 22.56 | 0 | 0 | 0 | |
| 05/05/2026 |
22.56
|
1,000 | 22.56 | 22.56 | 22.56 | 0 | 0 | 0 | |
| 04/05/2026 |
23.40
|
0 | 23.40 | 23.40 | 23.40 | 0 | 0 | 0 | |