| 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 | -14.35% | 3,800 | -100 | -0.0 |
16
27.50
17.90
|
|
2 tháng
(2026-07-20) |
0.20 | 1.13% | 5,300 | -200 | -0.0 |
16
27.50
17.90
|
|
3 tháng
(2026-06-22) |
-7.94 | -30.71% | 7,500 | -200 | -0.0 |
16
27.50
17.90
|
|
6 tháng
(2026-03-23) |
-1.03 | -5.43% | 34,500 | -300 | -0.0 |
15.14
27.50
17.90
|
|
12 tháng
(2025-09-23) |
-10.68 | -37.37% | 46,000 | -1,400 | -0.0 |
15.14
28.58
17.90
|
|
24 tháng
(2024-09-30) |
-6.79 | -27.50% | 662,347 | 3,800 | 0.1 |
14.74
33.17
17.90
|
|
36 tháng
(2023-10-04) |
-4.27 | -19.26% | 1,096,495 | 5,500 | 0.2 |
13.14
58.22
17.90
|
|
60 tháng
(2021-10-14) |
-12.49 | -41.10% | 6,372,736 | -2,040 | 0.0 |
12.93
58.22
17.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/09/2026 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 | |
| 17/09/2026 |
17.90
|
1,500 | 21.20 | 21.20 | 17.90 | 0 | 0 | 0 | |
| 16/09/2026 |
19.30
|
100 | 19.30 | 19.30 | 19.30 | 0 | 0 | 0 | |
| 15/09/2026 |
17.60
|
100 | 17.60 | 17.60 | 17.60 | 0 | 100 | -0.0 | |
| 14/09/2026 |
16
|
200 | 18.90 | 18.90 | 16 | 0 | 0 | 0 | |
| 11/09/2026 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 10/09/2026 |
17.20
|
1,000 | 19.10 | 19.10 | 17.20 | 0 | 0 | 0 | |
| 09/09/2026 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 | |
| 08/09/2026 |
17.40
|
100 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 | |
| 07/09/2026 |
19.20
|
100 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 | |
| 04/09/2026 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
| 03/09/2026 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
| 02/09/2026 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 | |
| 01/09/2026 |
27.50
|
0 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 | |
| 31/08/2026 |
16
|
200 | 18.90 | 18.90 | 16 | 0 | 0 | 0 | |
| 28/08/2026 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
| 27/08/2026 |
17.50
|
100 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
| 26/08/2026 |
18.10
|
100 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 | |
| 25/08/2026 |
19.70
|
0 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 | |
| 24/08/2026 |
19.70
|
100 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 | |
| 21/08/2026 |
21.60
|
0 | 21.60 | 21.60 | 21.60 | 0 | 0 | 0 | |
| 20/08/2026 |
21.60
|
100 | 21.60 | 21.60 | 21.60 | 0 | 0 | 0 | |
| 19/08/2026 |
20.90
|
100 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 | |
| 18/08/2026 |
21.70
|
0 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 | |
| 17/08/2026 |
21.70
|
400 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 | |
| 14/08/2026 |
21.70
|
800 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 | |
| 13/08/2026 |
19.80
|
200 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 | |
| 12/08/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 11/08/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 10/08/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 07/08/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 06/08/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 05/08/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 04/08/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 03/08/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 31/07/2026 |
18
|
100 | 18 | 18 | 18 | 0 | 100 | -0.0 | |
| 30/07/2026 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
| 29/07/2026 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
| 28/07/2026 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
| 27/07/2026 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
| 24/07/2026 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
| 23/07/2026 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
| 22/07/2026 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
| 21/07/2026 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
| 20/07/2026 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
| 17/07/2026 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
| 16/07/2026: Cổ tức tiền mặt tỉ lệ: 11% | |||||||||
| 16/07/2026 |
17.70
|
100 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
| 15/07/2026 |
19.40
|
0 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 | |
| 14/07/2026 |
19.40
|
100 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 | |
| 13/07/2026 |
19.40
|
0 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 | |
| 10/07/2026 |
19.40
|
0 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 | |
| 09/07/2026 |
19.40
|
0 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 | |
| 08/07/2026 |
19.40
|
0 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 | |
| 07/07/2026 |
19.40
|
1,200 | 19.78 | 19.78 | 19.40 | 0 | 0 | 0 | |
| 06/07/2026 |
21.10
|
300 | 21.10 | 21.10 | 21.10 | 0 | 0 | 0 | |
| 03/07/2026 |
23.37
|
0 | 23.37 | 23.37 | 23.37 | 0 | 0 | 0 | |
| 02/07/2026 |
19.87
|
400 | 19.87 | 19.87 | 19.87 | 0 | 0 | 0 | |
| 01/07/2026 |
25.93
|
0 | 25.93 | 25.93 | 25.93 | 0 | 0 | 0 | |
| 30/06/2026 |
25.93
|
100 | 25.93 | 25.93 | 25.93 | 0 | 0 | 0 | |
| 29/06/2026 |
25.84
|
0 | 25.84 | 25.84 | 25.84 | 0 | 0 | 0 | |
| 26/06/2026 |
25.84
|
0 | 25.84 | 25.84 | 25.84 | 0 | 0 | 0 | |
| 25/06/2026 |
25.84
|
0 | 25.84 | 25.84 | 25.84 | 0 | 0 | 0 | |
| 24/06/2026 |
25.84
|
0 | 25.84 | 25.84 | 25.84 | 0 | 0 | 0 | |
| 23/06/2026 |
25.84
|
0 | 25.84 | 25.84 | 25.84 | 0 | 0 | 0 | |
| 22/06/2026 |
25.84
|
0 | 25.84 | 25.84 | 25.84 | 0 | 0 | 0 | |
| 19/06/2026 |
25.84
|
0 | 25.84 | 25.84 | 25.84 | 0 | 0 | 0 | |
| 18/06/2026 |
25.84
|
100 | 25.84 | 25.84 | 25.84 | 0 | 0 | 0 | |
| 17/06/2026 |
23.66
|
0 | 23.66 | 23.66 | 23.66 | 0 | 0 | 0 | |
| 16/06/2026 |
23.66
|
0 | 23.66 | 23.66 | 23.66 | 0 | 0 | 0 | |
| 15/06/2026 |
23.66
|
0 | 23.66 | 23.66 | 23.66 | 0 | 0 | 0 | |
| 12/06/2026 |
23.66
|
0 | 23.66 | 23.66 | 23.66 | 0 | 0 | 0 | |
| 11/06/2026 |
23.66
|
0 | 23.66 | 23.66 | 23.66 | 0 | 0 | 0 | |
| 10/06/2026 |
23.66
|
0 | 23.66 | 23.66 | 23.66 | 0 | 0 | 0 | |
| 09/06/2026 |
23.66
|
0 | 23.66 | 23.66 | 23.66 | 0 | 0 | 0 | |
| 08/06/2026 |
23.66
|
0 | 23.66 | 23.66 | 23.66 | 0 | 0 | 0 | |
| 05/06/2026 |
23.66
|
0 | 23.66 | 23.66 | 23.66 | 0 | 0 | 0 | |
| 04/06/2026 |
23.66
|
100 | 23.66 | 23.66 | 23.66 | 0 | 0 | 0 | |
| 03/06/2026 |
21.77
|
0 | 21.77 | 21.77 | 21.77 | 0 | 0 | 0 | |
| 02/06/2026 |
21.77
|
0 | 21.77 | 21.77 | 21.77 | 0 | 0 | 0 | |
| 01/06/2026 |
21.77
|
200 | 20.35 | 21.77 | 20.35 | 0 | 100 | -0.0 | |
| 29/05/2026 |
21.77
|
100 | 21.77 | 21.77 | 21.77 | 0 | 0 | 0 | |
| 28/05/2026 |
23.66
|
0 | 23.66 | 23.66 | 23.66 | 0 | 0 | 0 | |
| 27/05/2026 |
23.66
|
0 | 23.66 | 23.66 | 23.66 | 0 | 0 | 0 | |
| 26/05/2026 |
23.66
|
300 | 23.66 | 23.66 | 23.66 | 0 | 0 | 0 | |
| 25/05/2026 |
23.66
|
200 | 24.60 | 24.60 | 23.66 | 0 | 0 | 0 | |
| 22/05/2026 |
24.13
|
0 | 24.13 | 24.13 | 24.13 | 0 | 0 | 0 | |
| 21/05/2026 |
24.13
|
1,000 | 24.13 | 24.13 | 24.13 | 0 | 0 | 0 | |
| 20/05/2026 |
25.08
|
0 | 25.08 | 25.08 | 25.08 | 0 | 0 | 0 | |
| 19/05/2026 |
25.08
|
0 | 25.08 | 25.08 | 25.08 | 0 | 0 | 0 | |
| 18/05/2026 |
25.08
|
1,000 | 25.08 | 25.08 | 25.08 | 0 | 0 | 0 | |
| 15/05/2026 |
25.08
|
0 | 25.08 | 25.08 | 25.08 | 0 | 0 | 0 | |
| 14/05/2026 |
25.08
|
100 | 25.08 | 25.08 | 25.08 | 0 | 0 | 0 | |
| 13/05/2026 |
22.90
|
0 | 22.90 | 22.90 | 22.90 | 0 | 0 | 0 | |
| 12/05/2026 |
22.90
|
2,000 | 22.90 | 22.90 | 22.90 | 0 | 0 | 0 | |
| 11/05/2026 |
22.90
|
0 | 22.90 | 22.90 | 22.90 | 0 | 0 | 0 | |
| 08/05/2026 |
22.90
|
0 | 22.90 | 22.90 | 22.90 | 0 | 0 | 0 | |
| 07/05/2026 |
22.90
|
0 | 22.90 | 22.90 | 22.90 | 0 | 0 | 0 | |
| 06/05/2026 |
22.90
|
0 | 22.90 | 22.90 | 22.90 | 0 | 0 | 0 | |
| 05/05/2026 |
22.90
|
100 | 22.90 | 22.90 | 22.90 | 0 | 0 | 0 | |
| 04/05/2026 |
22.90
|
0 | 22.90 | 22.90 | 22.90 | 0 | 0 | 0 | |