| 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) |
-0.50 | -2.73% | 2,300 | 0 | 0 |
14
18.50
18
|
|
2 tháng
(2026-07-20) |
1.70 | 10.56% | 2,400 | 0 | 0 |
14
18.50
18
|
|
3 tháng
(2026-06-22) |
0.70 | 4.07% | 3,500 | 0 | 0 |
12.94
18.50
18
|
|
6 tháng
(2026-03-23) |
1.62 | 10.01% | 18,100 | 0 | 0 |
12.94
18.50
18
|
|
12 tháng
(2025-09-23) |
1.95 | 12.28% | 37,400 | 0 | 0 |
12.02
18.50
18
|
|
24 tháng
(2024-09-30) |
5.45 | 44.13% | 52,947 | 0 | 0 |
5.96
18.50
18
|
|
36 tháng
(2023-10-04) |
11.85 | 199.18% | 66,147 | 0 | 0 |
4.67
18.50
18
|
|
60 tháng
(2021-10-14) |
10.85 | 156.07% | 79,547 | 0 | 0 |
4.67
18.50
18
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/09/2026 |
18
|
1,200 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 17/09/2026 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 | |
| 16/09/2026 |
17.80
|
200 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 | |
| 15/09/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 14/09/2026 |
18
|
400 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 11/09/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 10/09/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 09/09/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 08/09/2026 |
18
|
100 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 07/09/2026 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 | |
| 04/09/2026 |
17
|
300 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 03/09/2026 |
18
|
300 | 18.20 | 18.20 | 18 | 0 | 0 | 0 | |
| 02/09/2026 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 01/09/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 31/08/2026 |
18
|
400 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 28/08/2026 |
18
|
500 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 27/08/2026 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
| 26/08/2026 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
| 25/08/2026 |
18.50
|
100 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
| 24/08/2026 |
18.30
|
0 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 | |
| 21/08/2026 |
18.30
|
0 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 | |
| 20/08/2026 |
18.30
|
0 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 | |
| 19/08/2026 |
18.30
|
0 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 | |
| 18/08/2026 |
18.30
|
0 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 | |
| 17/08/2026 |
18.30
|
0 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 | |
| 14/08/2026 |
18.30
|
0 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 | |
| 13/08/2026 |
18.30
|
0 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 | |
| 12/08/2026 |
18.30
|
0 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 | |
| 11/08/2026 |
18.30
|
0 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 | |
| 10/08/2026 |
18.30
|
0 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 | |
| 07/08/2026 |
18.30
|
0 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 | |
| 06/08/2026 |
18.30
|
100 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 | |
| 05/08/2026 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
| 04/08/2026 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
| 03/08/2026 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
| 31/07/2026 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
| 30/07/2026 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
| 29/07/2026 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
| 28/07/2026 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
| 27/07/2026 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
| 24/07/2026 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
| 23/07/2026 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
| 22/07/2026 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
| 21/07/2026 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
| 20/07/2026 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
| 17/07/2026: Cổ tức tiền mặt tỉ lệ: 12.9% | |||||||||
| 17/07/2026 |
16.20
|
900 | 16 | 16.20 | 16 | 0 | 0 | 0 | |
| 16/07/2026 |
15.81
|
0 | 15.81 | 15.81 | 15.81 | 0 | 0 | 0 | |
| 15/07/2026 |
15.81
|
0 | 15.81 | 15.81 | 15.81 | 0 | 0 | 0 | |
| 14/07/2026 |
15.81
|
0 | 15.81 | 15.81 | 15.81 | 0 | 0 | 0 | |
| 13/07/2026 |
15.81
|
0 | 15.81 | 15.81 | 15.81 | 0 | 0 | 0 | |
| 10/07/2026 |
15.81
|
0 | 15.81 | 15.81 | 15.81 | 0 | 0 | 0 | |
| 09/07/2026 |
15.81
|
200 | 15.81 | 15.81 | 15.81 | 0 | 0 | 0 | |
| 08/07/2026 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 07/07/2026 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 06/07/2026 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 03/07/2026 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 02/07/2026 |
12.94
|
0 | 12.94 | 12.94 | 12.94 | 0 | 0 | 0 | |
| 01/07/2026 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 30/06/2026 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 29/06/2026 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 26/06/2026 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 25/06/2026 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 24/06/2026 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 23/06/2026 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 22/06/2026 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 19/06/2026 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 18/06/2026 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 17/06/2026 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 16/06/2026 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 15/06/2026 |
17.10
|
1,000 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 12/06/2026 |
17.57
|
0 | 17.57 | 17.57 | 17.57 | 0 | 0 | 0 | |
| 11/06/2026 |
17.57
|
0 | 17.57 | 17.57 | 17.57 | 0 | 0 | 0 | |
| 10/06/2026 |
17.57
|
0 | 17.57 | 17.57 | 17.57 | 0 | 0 | 0 | |
| 09/06/2026 |
17.57
|
0 | 17.57 | 17.57 | 17.57 | 0 | 0 | 0 | |
| 08/06/2026 |
17.57
|
0 | 17.57 | 17.57 | 17.57 | 0 | 0 | 0 | |
| 05/06/2026 |
17.57
|
0 | 17.57 | 17.57 | 17.57 | 0 | 0 | 0 | |
| 04/06/2026 |
17.57
|
0 | 17.57 | 17.57 | 17.57 | 0 | 0 | 0 | |
| 03/06/2026 |
17.57
|
0 | 17.57 | 17.57 | 17.57 | 0 | 0 | 0 | |
| 02/06/2026 |
17.57
|
500 | 17.57 | 17.57 | 17.57 | 0 | 0 | 0 | |
| 01/06/2026 |
17.57
|
100 | 17.57 | 17.57 | 17.57 | 0 | 0 | 0 | |
| 29/05/2026 |
17.29
|
500 | 17.29 | 17.29 | 17.29 | 0 | 0 | 0 | |
| 28/05/2026 |
17.29
|
0 | 17.29 | 17.29 | 17.29 | 0 | 0 | 0 | |
| 27/05/2026 |
17.29
|
0 | 17.29 | 17.29 | 17.29 | 0 | 0 | 0 | |
| 26/05/2026 |
17.29
|
0 | 17.29 | 17.29 | 17.29 | 0 | 0 | 0 | |
| 25/05/2026 |
17.29
|
0 | 17.29 | 17.29 | 17.29 | 0 | 0 | 0 | |
| 22/05/2026 |
17.29
|
0 | 17.29 | 17.29 | 17.29 | 0 | 0 | 0 | |
| 21/05/2026 |
17.29
|
0 | 17.29 | 17.29 | 17.29 | 0 | 0 | 0 | |
| 20/05/2026 |
17.29
|
0 | 17.29 | 17.29 | 17.29 | 0 | 0 | 0 | |
| 19/05/2026 |
17.47
|
900 | 16.64 | 17.47 | 16.64 | 0 | 0 | 0 | |
| 18/05/2026 |
16.18
|
200 | 14.33 | 16.18 | 14.33 | 0 | 0 | 0 | |
| 15/05/2026 |
16.18
|
100 | 16.18 | 16.18 | 16.18 | 0 | 0 | 0 | |
| 14/05/2026 |
14.89
|
500 | 14.89 | 15.26 | 14.89 | 0 | 0 | 0 | |
| 13/05/2026 |
14.33
|
0 | 14.33 | 14.33 | 14.33 | 0 | 0 | 0 | |
| 12/05/2026 |
14.33
|
0 | 14.33 | 14.33 | 14.33 | 0 | 0 | 0 | |
| 11/05/2026 |
14.33
|
100 | 14.33 | 14.33 | 14.33 | 0 | 0 | 0 | |
| 08/05/2026 |
15.72
|
1,400 | 16.64 | 16.64 | 15.72 | 0 | 0 | 0 | |
| 07/05/2026 |
18.49
|
100 | 18.49 | 18.49 | 18.49 | 0 | 0 | 0 | |
| 06/05/2026 |
16.64
|
200 | 16.27 | 16.64 | 16.27 | 0 | 0 | 0 | |
| 05/05/2026 |
16.18
|
0 | 16.18 | 16.18 | 16.18 | 0 | 0 | 0 | |
| 04/05/2026 |
16.18
|
1,500 | 16.18 | 16.18 | 16.18 | 0 | 0 | 0 | |