| 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) |
-0.60 | -3.26% | 70,200 | -300 | -0.0 |
16.54
18.49
17.80
|
|
2 tháng
(2026-07-20) |
-0.23 | -1.27% | 110,100 | -300 | -0.0 |
16.54
18.49
17.80
|
|
3 tháng
(2026-06-22) |
0.52 | 2.98% | 116,600 | -200 | -0.0 |
16.54
18.49
17.80
|
|
6 tháng
(2026-03-23) |
-0.41 | -2.27% | 159,700 | -2,300 | -0.0 |
16.54
19.33
17.80
|
|
12 tháng
(2025-09-23) |
-0.79 | -4.23% | 422,000 | -1,900 | -0.0 |
16.54
19.42
17.80
|
|
24 tháng
(2024-09-30) |
2.53 | 16.58% | 1,582,753 | 3,900 | 0.1 |
14.76
21.90
17.80
|
|
36 tháng
(2023-10-04) |
1.49 | 9.12% | 2,224,130 | -59,600 | -1.1 |
13.89
21.90
17.80
|
|
60 tháng
(2021-10-14) |
3.91 | 28.12% | 6,561,404 | -37,488 | -0.4 |
12.45
21.90
17.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/09/2026 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 | |
| 17/09/2026 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 | |
| 16/09/2026 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | -0.0 | |
| 15/09/2026 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 | |
| 14/09/2026: Cổ tức tiền mặt tỉ lệ: 14% | |||||||||
| 14/09/2026 |
17.80
|
300 | 17.80 | 17.80 | 17.80 | 0 | 100 | -0.0 | |
| 11/09/2026 |
18.40
|
11,400 | 18.12 | 18.40 | 18.12 | 0 | 0 | 0 | |
| 10/09/2026 |
18.12
|
100 | 18.12 | 18.12 | 18.12 | 0 | 0 | 0 | |
| 09/09/2026 |
18.12
|
300 | 18.12 | 18.12 | 18.12 | 0 | 0 | 0 | |
| 08/09/2026 |
17.28
|
0 | 17.28 | 17.28 | 17.28 | 0 | 0 | 0 | |
| 07/09/2026 |
17.28
|
200 | 17.28 | 17.28 | 17.28 | 0 | 0 | 0 | |
| 04/09/2026 |
18.40
|
100 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
| 03/09/2026 |
18.40
|
1,700 | 18.03 | 18.40 | 18.03 | 0 | 0 | 0 | |
| 02/09/2026 |
18.49
|
400 | 18.12 | 18.49 | 18.03 | 0 | 0 | 0 | |
| 01/09/2026 |
18.21
|
700 | 18.21 | 18.21 | 18.21 | 0 | 100 | -0.0 | |
| 31/08/2026 |
16.54
|
300 | 16.54 | 16.54 | 16.54 | 0 | 100 | -0.0 | |
| 28/08/2026 |
18.40
|
3,700 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
| 27/08/2026 |
18.40
|
6,200 | 18.31 | 18.40 | 18.21 | 0 | 0 | 0 | |
| 26/08/2026 |
18.40
|
7,800 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
| 25/08/2026 |
18.40
|
11,500 | 18.21 | 18.40 | 18.12 | 0 | 0 | 0 | |
| 24/08/2026 |
18.40
|
9,700 | 18.03 | 18.40 | 18.03 | 0 | 0 | 0 | |
| 21/08/2026 |
18.12
|
1,200 | 18.12 | 18.12 | 18.12 | 0 | 0 | 0 | |
| 20/08/2026 |
18.31
|
14,600 | 18.31 | 18.31 | 18.31 | 0 | 0 | 0 | |
| 19/08/2026 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
| 18/08/2026 |
18.40
|
100 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
| 17/08/2026 |
17.66
|
7,900 | 17.66 | 17.66 | 17.66 | 0 | 0 | 0 | |
| 14/08/2026 |
18.12
|
0 | 18.12 | 18.12 | 18.12 | 0 | 0 | 0 | |
| 13/08/2026 |
18.12
|
0 | 18.12 | 18.12 | 18.12 | 0 | 0 | 0 | |
| 12/08/2026 |
18.12
|
0 | 18.12 | 18.12 | 18.12 | 0 | 0 | 0 | |
| 11/08/2026 |
18.12
|
4,600 | 18.12 | 18.12 | 18.12 | 0 | 0 | 0 | |
| 10/08/2026 |
18.12
|
1,500 | 18.12 | 18.12 | 18.12 | 0 | 0 | 0 | |
| 07/08/2026 |
17.84
|
0 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 | |
| 06/08/2026 |
17.84
|
10,800 | 17.66 | 17.84 | 17.66 | 0 | 0 | 0 | |
| 05/08/2026 |
17.84
|
0 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 | |
| 04/08/2026 |
17.84
|
6,100 | 17.47 | 17.84 | 17.47 | 0 | 0 | 0 | |
| 03/08/2026 |
17.47
|
400 | 17.47 | 17.47 | 17.47 | 0 | 0 | 0 | |
| 31/07/2026 |
17.56
|
100 | 17.56 | 17.56 | 17.56 | 0 | 0 | 0 | |
| 30/07/2026 |
17.56
|
1,400 | 17.66 | 17.66 | 17.56 | 0 | 0 | 0 | |
| 29/07/2026 |
17.47
|
300 | 17.47 | 17.47 | 17.47 | 0 | 0 | 0 | |
| 28/07/2026 |
17.56
|
400 | 17.56 | 17.56 | 17.56 | 0 | 0 | 0 | |
| 27/07/2026 |
17.66
|
0 | 17.66 | 17.66 | 17.66 | 0 | 0 | 0 | |
| 24/07/2026 |
17.66
|
0 | 17.66 | 17.66 | 17.66 | 0 | 0 | 0 | |
| 23/07/2026 |
17.66
|
1,200 | 16.54 | 17.66 | 16.45 | 0 | 0 | 0 | |
| 22/07/2026 |
18.12
|
0 | 18.12 | 18.12 | 18.12 | 0 | 0 | 0 | |
| 21/07/2026 |
18.12
|
5,100 | 18.12 | 18.12 | 18.12 | 0 | 0 | 0 | |
| 20/07/2026 |
18.03
|
0 | 18.03 | 18.03 | 18.03 | 0 | 0 | 0 | |
| 17/07/2026 |
18.03
|
0 | 18.03 | 18.03 | 18.03 | 0 | 0 | 0 | |
| 16/07/2026 |
18.03
|
0 | 18.03 | 18.03 | 18.03 | 0 | 0 | 0 | |
| 15/07/2026 |
18.03
|
0 | 18.03 | 18.03 | 18.03 | 0 | 0 | 0 | |
| 14/07/2026 |
18.03
|
3,000 | 18.03 | 18.03 | 18.03 | 0 | 0 | 0 | |
| 13/07/2026 |
18.12
|
0 | 18.12 | 18.12 | 18.12 | 0 | 0 | 0 | |
| 10/07/2026 |
18.12
|
0 | 18.12 | 18.12 | 18.12 | 0 | 0 | 0 | |
| 09/07/2026 |
18.12
|
500 | 18.12 | 18.12 | 18.12 | 0 | 0 | 0 | |
| 08/07/2026 |
18.21
|
0 | 18.21 | 18.21 | 18.21 | 0 | 0 | 0 | |
| 07/07/2026 |
18.21
|
0 | 18.21 | 18.21 | 18.21 | 0 | 0 | 0 | |
| 06/07/2026 |
18.21
|
0 | 18.21 | 18.21 | 18.21 | 0 | 0 | 0 | |
| 03/07/2026 |
18.21
|
0 | 18.21 | 18.21 | 18.21 | 0 | 0 | 0 | |
| 02/07/2026 |
17.84
|
500 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 | |
| 01/07/2026 |
17.28
|
200 | 17.28 | 17.28 | 17.28 | 0 | 0 | 0 | |
| 30/06/2026 |
17.28
|
0 | 17.28 | 17.28 | 17.28 | 0 | 0 | 0 | |
| 29/06/2026 |
17.28
|
2,000 | 17.38 | 17.38 | 17.28 | 100 | 0 | 0.0 | |
| 26/06/2026 |
17.28
|
0 | 17.28 | 17.28 | 17.28 | 0 | 0 | 0 | |
| 25/06/2026 |
17.28
|
0 | 17.28 | 17.28 | 17.28 | 0 | 0 | 0 | |
| 24/06/2026 |
17.28
|
0 | 17.28 | 17.28 | 17.28 | 0 | 0 | 0 | |
| 23/06/2026 |
17.28
|
0 | 17.28 | 17.28 | 17.28 | 0 | 0 | 0 | |
| 22/06/2026 |
17.28
|
300 | 17.28 | 17.28 | 17.28 | 0 | 0 | 0 | |
| 19/06/2026 |
17.47
|
0 | 17.47 | 17.47 | 17.47 | 0 | 0 | 0 | |
| 18/06/2026 |
17.47
|
0 | 17.47 | 17.47 | 17.47 | 0 | 0 | 0 | |
| 17/06/2026 |
17.47
|
2,500 | 17.66 | 17.66 | 17.47 | 0 | 0 | 0 | |
| 16/06/2026 |
17.75
|
200 | 17.75 | 17.75 | 17.75 | 0 | 0 | 0 | |
| 15/06/2026 |
17.66
|
0 | 17.66 | 17.66 | 17.66 | 0 | 0 | 0 | |
| 12/06/2026 |
17.66
|
0 | 17.66 | 17.66 | 17.66 | 0 | 0 | 0 | |
| 11/06/2026 |
17.66
|
100 | 17.66 | 17.66 | 17.66 | 0 | 0 | 0 | |
| 10/06/2026 |
17.66
|
0 | 17.66 | 17.66 | 17.66 | 0 | 0 | 0 | |
| 09/06/2026 |
17.66
|
0 | 17.66 | 17.66 | 17.66 | 0 | 0 | 0 | |
| 08/06/2026 |
17.66
|
100 | 17.66 | 17.66 | 17.66 | 0 | 0 | 0 | |
| 05/06/2026 |
17.66
|
0 | 17.66 | 17.66 | 17.66 | 0 | 0 | 0 | |
| 04/06/2026 |
17.66
|
0 | 17.66 | 17.66 | 17.66 | 0 | 0 | 0 | |
| 03/06/2026 |
17.66
|
0 | 17.66 | 17.66 | 17.66 | 0 | 0 | 0 | |
| 02/06/2026 |
17.66
|
100 | 17.66 | 17.66 | 17.66 | 0 | 0 | 0 | |
| 01/06/2026 |
17.75
|
0 | 17.75 | 17.75 | 17.75 | 0 | 0 | 0 | |
| 29/05/2026 |
17.75
|
0 | 17.75 | 17.75 | 17.75 | 0 | 0 | 0 | |
| 28/05/2026 |
17.75
|
0 | 17.75 | 17.75 | 17.75 | 0 | 0 | 0 | |
| 27/05/2026 |
17.75
|
0 | 17.75 | 17.75 | 17.75 | 0 | 0 | 0 | |
| 26/05/2026 |
17.75
|
0 | 17.75 | 17.75 | 17.75 | 0 | 0 | 0 | |
| 25/05/2026 |
17.75
|
0 | 17.75 | 17.75 | 17.75 | 0 | 0 | 0 | |
| 22/05/2026 |
17.75
|
0 | 17.75 | 17.75 | 17.75 | 0 | 0 | 0 | |
| 21/05/2026 |
17.75
|
100 | 17.75 | 17.75 | 17.75 | 0 | 0 | 0 | |
| 20/05/2026 |
17.66
|
0 | 17.66 | 17.66 | 17.66 | 0 | 0 | 0 | |
| 19/05/2026 |
17.66
|
1,400 | 18.03 | 18.03 | 17.66 | 0 | 0 | 0 | |
| 18/05/2026 |
18.03
|
300 | 18.03 | 18.03 | 18.03 | 0 | 0 | 0 | |
| 15/05/2026 |
18.12
|
1,000 | 18.12 | 18.12 | 18.12 | 0 | 0 | 0 | |
| 14/05/2026 |
18.31
|
200 | 18.40 | 18.40 | 18.31 | 0 | 0 | 0 | |
| 13/05/2026 |
18.21
|
1,400 | 18.40 | 18.40 | 18.21 | 0 | 0 | 0 | |
| 12/05/2026 |
18.40
|
100 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
| 11/05/2026 |
18.31
|
300 | 18.21 | 18.31 | 18.21 | 0 | 0 | 0 | |
| 08/05/2026 |
18.31
|
100 | 18.31 | 18.31 | 18.31 | 0 | 0 | 0 | |
| 07/05/2026 |
18.31
|
200 | 17.66 | 18.31 | 17.66 | 0 | 0 | 0 | |
| 06/05/2026 |
18.40
|
300 | 17.28 | 18.40 | 17.28 | 0 | 0 | 0 | |
| 05/05/2026 |
18.49
|
0 | 18.49 | 18.49 | 18.49 | 0 | 0 | 0 | |
| 04/05/2026 |
18.49
|
100 | 18.49 | 18.49 | 18.49 | 0 | 0 | 0 | |