| 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) |
-3.50 | -17.95% | 27,100 | 0 | 0 |
16
19.50
18.30
|
|
2 tháng
(2026-07-20) |
-3 | -15.79% | 38,500 | 0 | 0 |
16
19.50
18.30
|
|
3 tháng
(2026-06-22) |
-2 | -11.11% | 73,000 | 0 | 0 |
16
19.50
18.30
|
|
6 tháng
(2026-03-23) |
-2.78 | -14.80% | 85,200 | 0 | 0 |
14.60
19.50
18.30
|
|
12 tháng
(2025-09-23) |
-5.21 | -24.57% | 179,800 | 0 | 0 |
14.21
23.74
18.30
|
|
24 tháng
(2024-09-30) |
-0.31 | -1.88% | 527,654 | 0 | 0 |
14.21
33.18
18.30
|
|
36 tháng
(2023-10-04) |
-2.65 | -14.21% | 578,293 | 0 | 0 |
10.72
33.90
18.30
|
|
60 tháng
(2021-10-14) |
5.89 | 58.21% | 637,527 | 0 | 0 |
9.64
33.90
18.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/09/2026 |
18.30
|
500 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 | |
| 17/09/2026 |
16
|
100 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 16/09/2026 |
18.50
|
1,200 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
| 15/09/2026 |
18.50
|
500 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
| 14/09/2026 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
| 11/09/2026 |
18.50
|
400 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
| 10/09/2026 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 09/09/2026 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 08/09/2026 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 07/09/2026 |
19.50
|
3,200 | 18 | 19.50 | 18 | 0 | 0 | 0 | |
| 04/09/2026 |
17
|
400 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 03/09/2026 |
17.50
|
100 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
| 02/09/2026 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 | |
| 01/09/2026 |
19.50
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 | |
| 31/08/2026 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
| 28/08/2026 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
| 27/08/2026 |
17
|
3,700 | 17.80 | 17.80 | 17 | 0 | 0 | 0 | |
| 26/08/2026 |
16
|
10,200 | 18.80 | 18.80 | 15.50 | 0 | 0 | 0 | |
| 25/08/2026 |
17
|
5,500 | 16 | 18 | 16 | 0 | 0 | 0 | |
| 24/08/2026 |
16
|
700 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 21/08/2026 |
16.60
|
1,100 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
| 20/08/2026 |
19.50
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 | |
| 19/08/2026 |
19.50
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 | |
| 18/08/2026 |
19.50
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 | |
| 17/08/2026 |
19.50
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 | |
| 14/08/2026 |
19.50
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 | |
| 13/08/2026 |
19.50
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 | |
| 12/08/2026 |
19.50
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 | |
| 11/08/2026 |
19.50
|
600 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 | |
| 10/08/2026 |
18.40
|
900 | 17.90 | 18.40 | 17.90 | 0 | 0 | 0 | |
| 07/08/2026 |
16
|
100 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 06/08/2026 |
19.50
|
3,000 | 18 | 19.50 | 16.20 | 0 | 0 | 0 | |
| 05/08/2026 |
19
|
3,000 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 04/08/2026 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
| 03/08/2026 |
18.50
|
2,000 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
| 31/07/2026 |
19
|
700 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 30/07/2026 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 29/07/2026 |
19
|
500 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 28/07/2026 |
19
|
100 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 27/07/2026 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 24/07/2026 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 23/07/2026 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 22/07/2026 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 21/07/2026 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 20/07/2026 |
19
|
500 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 17/07/2026 |
19
|
2,000 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 16/07/2026 |
18.60
|
14,200 | 18.10 | 18.60 | 18 | 0 | 0 | 0 | |
| 15/07/2026 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 | |
| 14/07/2026 |
16.20
|
2,100 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 | |
| 13/07/2026 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 10/07/2026 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 09/07/2026 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 08/07/2026 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 07/07/2026 |
19
|
2,500 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 06/07/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 03/07/2026 |
18
|
200 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 02/07/2026 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 | |
| 01/07/2026 |
18
|
200 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 30/06/2026 |
18
|
600 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 29/06/2026 |
18.50
|
3,600 | 18.10 | 18.50 | 18.10 | 0 | 0 | 0 | |
| 26/06/2026 |
19
|
7,700 | 18 | 19 | 18 | 0 | 0 | 0 | |
| 25/06/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 24/06/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 23/06/2026 |
18
|
1,400 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 22/06/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 19/06/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 18/06/2026 |
18
|
100 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 17/06/2026: Cổ tức tiền mặt tỉ lệ: 5.1% | |||||||||
| 17/06/2026 |
18.40
|
900 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
| 16/06/2026 |
18.39
|
100 | 18.39 | 18.39 | 18.39 | 0 | 0 | 0 | |
| 15/06/2026 |
17.51
|
400 | 17.51 | 17.51 | 17.51 | 0 | 0 | 0 | |
| 12/06/2026 |
18.49
|
100 | 18.49 | 18.49 | 18.49 | 0 | 0 | 0 | |
| 11/06/2026 |
17.32
|
1,500 | 15.57 | 17.32 | 15.57 | 0 | 0 | 0 | |
| 10/06/2026 |
15.08
|
0 | 15.08 | 15.08 | 15.08 | 0 | 0 | 0 | |
| 09/06/2026 |
15.08
|
0 | 15.08 | 15.08 | 15.08 | 0 | 0 | 0 | |
| 08/06/2026 |
15.08
|
0 | 15.08 | 15.08 | 15.08 | 0 | 0 | 0 | |
| 05/06/2026 |
15.08
|
0 | 15.08 | 15.08 | 15.08 | 0 | 0 | 0 | |
| 04/06/2026 |
15.08
|
0 | 15.08 | 15.08 | 15.08 | 0 | 0 | 0 | |
| 03/06/2026 |
17.22
|
200 | 12.94 | 17.22 | 12.94 | 0 | 0 | 0 | |
| 02/06/2026 |
14.98
|
100 | 14.98 | 14.98 | 14.98 | 0 | 0 | 0 | |
| 01/06/2026 |
17.32
|
0 | 17.32 | 17.32 | 17.32 | 0 | 0 | 0 | |
| 29/05/2026 |
17.32
|
0 | 17.32 | 17.32 | 17.32 | 0 | 0 | 0 | |
| 28/05/2026 |
17.32
|
0 | 17.32 | 17.32 | 17.32 | 0 | 0 | 0 | |
| 27/05/2026 |
17.32
|
0 | 17.32 | 17.32 | 17.32 | 0 | 0 | 0 | |
| 26/05/2026 |
17.32
|
0 | 17.32 | 17.32 | 17.32 | 0 | 0 | 0 | |
| 25/05/2026 |
17.61
|
400 | 16.54 | 17.61 | 16.54 | 0 | 0 | 0 | |
| 22/05/2026 |
17.61
|
0 | 17.61 | 17.61 | 17.61 | 0 | 0 | 0 | |
| 21/05/2026 |
17.61
|
0 | 17.61 | 17.61 | 17.61 | 0 | 0 | 0 | |
| 20/05/2026 |
17.61
|
0 | 17.61 | 17.61 | 17.61 | 0 | 0 | 0 | |
| 19/05/2026 |
17.61
|
0 | 17.61 | 17.61 | 17.61 | 0 | 0 | 0 | |
| 18/05/2026 |
17.61
|
200 | 17.61 | 17.61 | 17.61 | 0 | 0 | 0 | |
| 15/05/2026 |
16.74
|
300 | 12.65 | 16.74 | 12.65 | 0 | 0 | 0 | |
| 14/05/2026 |
14.60
|
100 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 | |
| 13/05/2026 |
16.74
|
0 | 16.74 | 16.74 | 16.74 | 0 | 0 | 0 | |
| 12/05/2026 |
16.74
|
200 | 16.74 | 16.74 | 16.74 | 0 | 0 | 0 | |
| 11/05/2026 |
14.60
|
0 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 | |
| 08/05/2026 |
14.60
|
0 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 | |
| 07/05/2026 |
14.60
|
0 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 | |
| 06/05/2026 |
14.60
|
0 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 | |
| 05/05/2026 |
14.60
|
0 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 | |
| 04/05/2026 |
14.60
|
0 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 | |