| 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) |
-0.17 | -0.95% | 12,100 | 0 | 0 |
17.80
21.10
19.30
|
|
2 tháng
(2026-07-20) |
0.58 | 3.33% | 17,500 | 0 | 0 |
15.72
21.10
19.30
|
|
3 tháng
(2026-06-22) |
0.58 | 3.33% | 24,300 | 0 | 0 |
15.72
21.10
19.30
|
|
6 tháng
(2026-03-23) |
0.11 | 0.62% | 76,300 | 0 | 0 |
15.72
21.78
19.30
|
|
12 tháng
(2025-09-23) |
-4.24 | -19% | 267,000 | -8,800 | -0.2 |
15.72
23.67
19.30
|
|
24 tháng
(2024-09-30) |
-6.82 | -27.36% | 1,254,813 | -10,763 | -0.2 |
15.72
29.65
19.30
|
|
36 tháng
(2023-10-04) |
1.29 | 7.68% | 1,642,670 | -46,886 | -1.7 |
15.14
39.78
19.30
|
|
60 tháng
(2021-10-14) |
-7.22 | -28.51% | 1,898,334 | -58,855 | -1.9 |
13.12
39.78
19.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/09/2026 |
19.30
|
300 | 18.10 | 19.30 | 18.10 | 0 | 0 | 0 | |
| 17/09/2026 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 | |
| 16/09/2026 |
18.20
|
500 | 18 | 18.20 | 18 | 0 | 0 | 0 | |
| 15/09/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 14/09/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 11/09/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 10/09/2026 |
18
|
1,100 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 09/09/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 08/09/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 07/09/2026 |
18
|
600 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 04/09/2026 |
18.40
|
1,500 | 17.50 | 18.40 | 17.50 | 0 | 0 | 0 | |
| 03/09/2026 |
18.30
|
0 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 | |
| 02/09/2026 |
20.40
|
1,800 | 20 | 20.40 | 20 | 0 | 0 | 0 | |
| 01/09/2026 |
21.10
|
4,800 | 19.10 | 21.20 | 19.10 | 0 | 0 | 0 | |
| 31/08/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 28/08/2026: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 28/08/2026 |
18
|
700 | 18.50 | 18.50 | 18 | 0 | 0 | 0 | |
| 27/08/2026 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 | |
| 26/08/2026 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 | |
| 25/08/2026 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 | |
| 24/08/2026 |
17.99
|
800 | 17.52 | 17.99 | 17.52 | 0 | 0 | 0 | |
| 21/08/2026 |
18.08
|
200 | 18.08 | 18.08 | 18.08 | 0 | 0 | 0 | |
| 20/08/2026 |
18.08
|
100 | 18.08 | 18.08 | 18.08 | 0 | 0 | 0 | |
| 19/08/2026 |
18.27
|
0 | 18.27 | 18.27 | 18.27 | 0 | 0 | 0 | |
| 18/08/2026 |
18.27
|
0 | 18.27 | 18.27 | 18.27 | 0 | 0 | 0 | |
| 17/08/2026 |
18.27
|
0 | 18.27 | 18.27 | 18.27 | 0 | 0 | 0 | |
| 14/08/2026 |
18.27
|
0 | 18.27 | 18.27 | 18.27 | 0 | 0 | 0 | |
| 13/08/2026 |
18.27
|
0 | 18.27 | 18.27 | 18.27 | 0 | 0 | 0 | |
| 12/08/2026 |
18.27
|
0 | 18.27 | 18.27 | 18.27 | 0 | 0 | 0 | |
| 11/08/2026 |
18.27
|
100 | 18.27 | 18.27 | 18.27 | 0 | 0 | 0 | |
| 10/08/2026 |
17.80
|
500 | 17.89 | 17.89 | 17.80 | 0 | 0 | 0 | |
| 07/08/2026 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 | |
| 06/08/2026 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 | |
| 05/08/2026 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 | |
| 04/08/2026 |
17.80
|
100 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 | |
| 03/08/2026 |
17.04
|
2,400 | 17.04 | 17.04 | 17.04 | 0 | 0 | 0 | |
| 31/07/2026 |
17.42
|
100 | 17.42 | 17.42 | 17.42 | 0 | 0 | 0 | |
| 30/07/2026 |
15.72
|
0 | 15.72 | 15.72 | 15.72 | 0 | 0 | 0 | |
| 29/07/2026 |
15.72
|
100 | 15.72 | 15.72 | 15.72 | 0 | 0 | 0 | |
| 28/07/2026 |
16.57
|
1,000 | 16.57 | 16.57 | 16.57 | 0 | 0 | 0 | |
| 27/07/2026 |
17.04
|
100 | 17.04 | 17.04 | 17.04 | 0 | 0 | 0 | |
| 24/07/2026 |
17.33
|
1,000 | 17.33 | 17.33 | 17.33 | 0 | 0 | 0 | |
| 23/07/2026 |
17.52
|
0 | 17.52 | 17.52 | 17.52 | 0 | 0 | 0 | |
| 22/07/2026 |
17.52
|
0 | 17.52 | 17.52 | 17.52 | 0 | 0 | 0 | |
| 21/07/2026 |
17.52
|
0 | 17.52 | 17.52 | 17.52 | 0 | 0 | 0 | |
| 20/07/2026 |
17.52
|
0 | 17.52 | 17.52 | 17.52 | 0 | 0 | 0 | |
| 17/07/2026 |
17.52
|
0 | 17.52 | 17.52 | 17.52 | 0 | 0 | 0 | |
| 16/07/2026 |
17.52
|
0 | 17.52 | 17.52 | 17.52 | 0 | 0 | 0 | |
| 15/07/2026 |
17.52
|
100 | 17.52 | 17.52 | 17.52 | 0 | 0 | 0 | |
| 14/07/2026 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 | |
| 13/07/2026 |
17.42
|
400 | 17.80 | 17.89 | 17.42 | 0 | 0 | 0 | |
| 10/07/2026 |
17.33
|
0 | 17.33 | 17.33 | 17.33 | 0 | 0 | 0 | |
| 09/07/2026 |
17.33
|
200 | 17.33 | 17.33 | 17.33 | 0 | 0 | 0 | |
| 08/07/2026 |
17.33
|
300 | 17.33 | 17.33 | 17.33 | 0 | 0 | 0 | |
| 07/07/2026 |
17.33
|
0 | 17.33 | 17.33 | 17.33 | 0 | 0 | 0 | |
| 06/07/2026 |
17.33
|
0 | 17.33 | 17.33 | 17.33 | 0 | 0 | 0 | |
| 03/07/2026 |
17.33
|
0 | 17.33 | 17.33 | 17.33 | 0 | 0 | 0 | |
| 02/07/2026 |
18.94
|
200 | 18.94 | 18.94 | 18.94 | 0 | 0 | 0 | |
| 01/07/2026 |
17.52
|
0 | 17.52 | 17.52 | 17.52 | 0 | 0 | 0 | |
| 30/06/2026 |
17.52
|
0 | 17.52 | 17.52 | 17.52 | 0 | 0 | 0 | |
| 29/06/2026 |
17.52
|
0 | 17.52 | 17.52 | 17.52 | 0 | 0 | 0 | |
| 26/06/2026 |
17.52
|
100 | 17.52 | 17.52 | 17.52 | 0 | 0 | 0 | |
| 25/06/2026 |
17.52
|
1,300 | 17.33 | 17.52 | 17.33 | 0 | 0 | 0 | |
| 24/06/2026 |
17.04
|
1,000 | 17.14 | 17.14 | 17.04 | 0 | 0 | 0 | |
| 23/06/2026 |
17.14
|
0 | 17.14 | 17.14 | 17.14 | 0 | 0 | 0 | |
| 22/06/2026 |
17.52
|
3,200 | 16.66 | 17.52 | 16.57 | 0 | 0 | 0 | |
| 19/06/2026 |
17.04
|
900 | 17.04 | 17.04 | 17.04 | 0 | 0 | 0 | |
| 18/06/2026 |
17.04
|
0 | 17.04 | 17.04 | 17.04 | 0 | 0 | 0 | |
| 17/06/2026 |
17.04
|
100 | 17.04 | 17.04 | 17.04 | 0 | 0 | 0 | |
| 16/06/2026 |
17.04
|
800 | 17.04 | 17.04 | 17.04 | 0 | 0 | 0 | |
| 15/06/2026 |
17.14
|
0 | 17.14 | 17.14 | 17.14 | 0 | 0 | 0 | |
| 12/06/2026 |
17.14
|
1,100 | 17.14 | 17.14 | 17.14 | 0 | 0 | 0 | |
| 11/06/2026 |
17.04
|
400 | 17.33 | 17.33 | 17.04 | 0 | 0 | 0 | |
| 10/06/2026 |
18.18
|
400 | 18.18 | 18.18 | 18.18 | 0 | 0 | 0 | |
| 09/06/2026 |
17.33
|
0 | 17.33 | 17.33 | 17.33 | 0 | 0 | 0 | |
| 08/06/2026 |
17.23
|
500 | 17.42 | 17.42 | 17.23 | 0 | 0 | 0 | |
| 05/06/2026 |
18.08
|
200 | 18.08 | 18.08 | 18.08 | 0 | 0 | 0 | |
| 04/06/2026 |
17.99
|
5,800 | 17.89 | 17.99 | 17.89 | 0 | 0 | 0 | |
| 03/06/2026 |
17.42
|
200 | 17.42 | 17.42 | 17.42 | 0 | 0 | 0 | |
| 02/06/2026 |
18.08
|
1,300 | 17.52 | 18.08 | 17.52 | 0 | 0 | 0 | |
| 01/06/2026 |
18.08
|
1,500 | 17.52 | 18.08 | 17.52 | 0 | 0 | 0 | |
| 29/05/2026 |
18.18
|
500 | 17.99 | 18.18 | 17.99 | 0 | 0 | 0 | |
| 28/05/2026 |
18.18
|
0 | 18.18 | 18.18 | 18.18 | 0 | 0 | 0 | |
| 27/05/2026 |
18.37
|
200 | 17.99 | 18.37 | 17.99 | 0 | 0 | 0 | |
| 26/05/2026 |
17.52
|
1,100 | 17.99 | 17.99 | 17.52 | 0 | 0 | 0 | |
| 25/05/2026 |
18.56
|
0 | 18.56 | 18.56 | 18.56 | 0 | 0 | 0 | |
| 22/05/2026 |
18.75
|
1,100 | 18.46 | 18.75 | 18.46 | 0 | 0 | 0 | |
| 21/05/2026 |
17.99
|
0 | 17.99 | 17.99 | 17.99 | 0 | 0 | 0 | |
| 20/05/2026 |
17.99
|
100 | 17.99 | 17.99 | 17.99 | 0 | 0 | 0 | |
| 19/05/2026 |
18.08
|
2,600 | 18.46 | 18.46 | 18.08 | 0 | 0 | 0 | |
| 18/05/2026 |
18.75
|
100 | 18.75 | 18.75 | 18.75 | 0 | 0 | 0 | |
| 15/05/2026 |
18.65
|
600 | 18.75 | 18.75 | 18.65 | 0 | 0 | 0 | |
| 14/05/2026 |
21.78
|
1,400 | 18.94 | 21.78 | 18.56 | 0 | 0 | 0 | |
| 13/05/2026 |
20.36
|
300 | 18.65 | 20.36 | 18.65 | 0 | 0 | 0 | |
| 12/05/2026 |
20.74
|
2,800 | 18.08 | 20.74 | 18.08 | 0 | 0 | 0 | |
| 11/05/2026 |
18.08
|
0 | 18.08 | 18.08 | 18.08 | 0 | 0 | 0 | |
| 08/05/2026 |
18.08
|
100 | 18.08 | 18.08 | 18.08 | 0 | 0 | 0 | |
| 07/05/2026 |
18.27
|
0 | 18.27 | 18.27 | 18.27 | 0 | 0 | 0 | |
| 06/05/2026 |
18.27
|
100 | 18.27 | 18.27 | 18.27 | 0 | 0 | 0 | |
| 05/05/2026 |
20.17
|
0 | 20.17 | 20.17 | 20.17 | 0 | 0 | 0 | |
| 04/05/2026 |
20.17
|
100 | 20.17 | 20.17 | 20.17 | 0 | 0 | 0 | |