| 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) |
-1.40 | -6.86% | 27,000 | 0 | 0 |
18.30
23.20
19
|
|
2 tháng
(2026-07-20) |
-1 | -5% | 92,500 | 0 | 0 |
18
23.20
19
|
|
3 tháng
(2026-06-22) |
-0.08 | -0.43% | 365,000 | 0 | 0 |
18
23.20
19
|
|
6 tháng
(2026-03-23) |
-1.30 | -6.42% | 765,000 | 0 | 0 |
17.86
23.20
19
|
|
12 tháng
(2025-09-23) |
-3.84 | -16.82% | 1,709,100 | 0 | 0 |
17.86
23.69
19
|
|
24 tháng
(2024-09-30) |
-2.74 | -12.59% | 5,298,909 | 0 | 0 |
17.14
26.35
19
|
|
36 tháng
(2023-10-04) |
-0.44 | -2.25% | 10,764,995 | 0 | 0 |
16.49
26.35
19
|
|
60 tháng
(2021-10-14) |
-15.08 | -44.25% | 50,872,346 | 0 | 0 |
16.14
64.83
19
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/09/2026 |
19
|
1,100 | 18 | 19 | 18 | 0 | 0 | 0 | |
| 17/09/2026 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 16/09/2026 |
19
|
100 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 15/09/2026 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 14/09/2026 |
19
|
400 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 11/09/2026 |
19
|
100 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 10/09/2026 |
19.10
|
0 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 | |
| 09/09/2026 |
19.10
|
0 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 | |
| 08/09/2026 |
19.10
|
0 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 | |
| 07/09/2026 |
19
|
200 | 19.10 | 19.10 | 19 | 0 | 0 | 0 | |
| 04/09/2026 |
18.60
|
900 | 20.40 | 20.40 | 18.60 | 0 | 0 | 0 | |
| 03/09/2026 |
18.50
|
1,700 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
| 02/09/2026 |
23
|
7,800 | 23.10 | 23.10 | 23 | 0 | 0 | 0 | |
| 01/09/2026 |
23.20
|
5,900 | 23.10 | 23.20 | 22.80 | 0 | 0 | 0 | |
| 31/08/2026 |
19
|
400 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 28/08/2026 |
18.50
|
1,100 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
| 27/08/2026 |
18.40
|
100 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
| 26/08/2026 |
18.30
|
500 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 | |
| 25/08/2026 |
18.80
|
100 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 | |
| 24/08/2026 |
18.70
|
0 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 | |
| 21/08/2026 |
18.60
|
7,100 | 18.70 | 19.80 | 18.60 | 0 | 0 | 0 | |
| 20/08/2026 |
18.60
|
0 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 | |
| 19/08/2026 |
20.40
|
600 | 18.30 | 20.40 | 18.20 | 0 | 0 | 0 | |
| 18/08/2026 |
20.40
|
0 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 | |
| 17/08/2026 |
20.40
|
0 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 | |
| 14/08/2026 |
20.40
|
0 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 | |
| 13/08/2026 |
20
|
900 | 20.90 | 21 | 20 | 0 | 0 | 0 | |
| 12/08/2026 |
20.90
|
300 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 | |
| 11/08/2026 |
20.10
|
1,700 | 21 | 21 | 20.10 | 0 | 0 | 0 | |
| 10/08/2026 |
21
|
1,400 | 20.90 | 21 | 20.90 | 0 | 0 | 0 | |
| 07/08/2026 |
19
|
4,200 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 06/08/2026 |
20.90
|
2,700 | 20.50 | 20.90 | 20.40 | 0 | 0 | 0 | |
| 05/08/2026 |
21
|
6,000 | 20 | 21 | 20 | 0 | 0 | 0 | |
| 04/08/2026 |
20.90
|
12,800 | 18.80 | 21 | 18.70 | 0 | 0 | 0 | |
| 03/08/2026 |
18.70
|
100 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 | |
| 31/07/2026 |
18.50
|
19,400 | 18 | 20.50 | 18 | 0 | 0 | 0 | |
| 30/07/2026 |
18
|
2,300 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 29/07/2026 |
18.80
|
10,300 | 18 | 18.80 | 18 | 0 | 0 | 0 | |
| 28/07/2026 |
18.90
|
0 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 | |
| 27/07/2026 |
18.90
|
100 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 | |
| 24/07/2026 |
19.50
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 | |
| 23/07/2026 |
19.50
|
500 | 19.40 | 19.50 | 19.40 | 0 | 0 | 0 | |
| 22/07/2026 |
19
|
1,800 | 19.70 | 19.80 | 19 | 0 | 0 | 0 | |
| 21/07/2026 |
18.30
|
100 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 | |
| 20/07/2026 |
20
|
900 | 18.30 | 20 | 18.30 | 0 | 0 | 0 | |
| 17/07/2026: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
| 17/07/2026 |
18.50
|
1,200 | 18 | 18.50 | 18 | 0 | 0 | 0 | |
| 16/07/2026 |
18.80
|
18,400 | 18.80 | 18.89 | 18.80 | 0 | 0 | 0 | |
| 15/07/2026 |
19.18
|
100 | 19.18 | 19.18 | 19.18 | 0 | 0 | 0 | |
| 14/07/2026 |
19.27
|
900 | 19.65 | 19.65 | 19.18 | 0 | 0 | 0 | |
| 13/07/2026 |
19.55
|
1,300 | 19.65 | 19.65 | 19.55 | 0 | 0 | 0 | |
| 10/07/2026 |
18.80
|
2,800 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 | |
| 09/07/2026 |
18.80
|
2,700 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 | |
| 08/07/2026 |
18.80
|
5,000 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 | |
| 07/07/2026 |
18.80
|
27,500 | 18.80 | 18.80 | 18.71 | 0 | 0 | 0 | |
| 06/07/2026 |
18.80
|
18,100 | 19.18 | 19.18 | 18.80 | 0 | 0 | 0 | |
| 03/07/2026 |
18.99
|
13,100 | 19.08 | 19.08 | 18.99 | 0 | 0 | 0 | |
| 02/07/2026 |
21.62
|
4,200 | 21.71 | 21.71 | 21.62 | 0 | 0 | 0 | |
| 01/07/2026 |
19.08
|
20,100 | 19.08 | 19.08 | 19.08 | 0 | 0 | 0 | |
| 30/06/2026 |
18.99
|
3,500 | 19.08 | 19.08 | 18.99 | 0 | 0 | 0 | |
| 29/06/2026 |
18.33
|
3,300 | 19.18 | 19.18 | 18.33 | 0 | 0 | 0 | |
| 26/06/2026 |
18.99
|
27,000 | 18.99 | 19.18 | 18.99 | 0 | 0 | 0 | |
| 25/06/2026 |
18.80
|
14,800 | 19.18 | 19.27 | 17.95 | 0 | 0 | 0 | |
| 24/06/2026 |
19.18
|
32,300 | 19.27 | 19.27 | 19.08 | 0 | 0 | 0 | |
| 23/06/2026 |
19.18
|
65,100 | 19.08 | 19.27 | 19.08 | 0 | 0 | 0 | |
| 22/06/2026 |
19.08
|
11,100 | 19.08 | 19.08 | 19.08 | 0 | 0 | 0 | |
| 19/06/2026 |
19.08
|
9,500 | 19.18 | 19.18 | 19.08 | 0 | 0 | 0 | |
| 18/06/2026 |
18.99
|
600 | 19.46 | 19.46 | 18.99 | 0 | 0 | 0 | |
| 17/06/2026 |
19.27
|
2,300 | 19.27 | 19.27 | 19.27 | 0 | 0 | 0 | |
| 16/06/2026 |
19.55
|
5,100 | 18.99 | 19.55 | 18.99 | 0 | 0 | 0 | |
| 15/06/2026 |
19.08
|
1,000 | 18.99 | 19.08 | 18.99 | 0 | 0 | 0 | |
| 12/06/2026 |
18.99
|
100 | 18.99 | 18.99 | 18.99 | 0 | 0 | 0 | |
| 11/06/2026 |
19.55
|
12,800 | 19.27 | 19.55 | 19.27 | 0 | 0 | 0 | |
| 10/06/2026 |
18.99
|
4,000 | 18.99 | 18.99 | 18.99 | 0 | 0 | 0 | |
| 09/06/2026 |
18.80
|
1,800 | 19.18 | 19.18 | 18.05 | 0 | 0 | 0 | |
| 08/06/2026 |
19.18
|
3,800 | 19.18 | 19.18 | 19.18 | 0 | 0 | 0 | |
| 05/06/2026 |
19.08
|
4,100 | 19.27 | 19.27 | 18.89 | 0 | 0 | 0 | |
| 04/06/2026 |
19.08
|
9,500 | 18.80 | 19.08 | 18.80 | 0 | 0 | 0 | |
| 03/06/2026 |
18.80
|
9,900 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 | |
| 02/06/2026 |
18.80
|
22,000 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 | |
| 01/06/2026 |
18.89
|
21,400 | 19.18 | 19.18 | 18.80 | 0 | 0 | 0 | |
| 29/05/2026 |
18.80
|
0 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 | |
| 28/05/2026 |
19.36
|
5,000 | 18.33 | 19.36 | 18.33 | 0 | 0 | 0 | |
| 27/05/2026 |
18.80
|
1,000 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 | |
| 26/05/2026 |
18.80
|
1,400 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 | |
| 25/05/2026 |
18.99
|
2,800 | 18.61 | 18.99 | 18.61 | 0 | 0 | 0 | |
| 22/05/2026 |
19.36
|
0 | 19.36 | 19.36 | 19.36 | 0 | 0 | 0 | |
| 21/05/2026 |
19.36
|
100 | 19.36 | 19.36 | 19.36 | 0 | 0 | 0 | |
| 20/05/2026 |
18.89
|
4,600 | 18.80 | 18.89 | 18.80 | 0 | 0 | 0 | |
| 19/05/2026 |
18.80
|
1,000 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 | |
| 18/05/2026 |
18.89
|
4,200 | 18.80 | 18.89 | 18.80 | 0 | 0 | 0 | |
| 15/05/2026 |
19.27
|
20,200 | 19.65 | 19.74 | 18.80 | 0 | 0 | 0 | |
| 14/05/2026 |
20.21
|
100 | 20.21 | 20.21 | 20.21 | 0 | 0 | 0 | |
| 13/05/2026 |
19.27
|
5,400 | 18.89 | 19.27 | 18.89 | 0 | 0 | 0 | |
| 12/05/2026 |
20.12
|
18,100 | 19.74 | 20.12 | 18.80 | 0 | 0 | 0 | |
| 11/05/2026 |
18.80
|
5,100 | 18.80 | 19.65 | 18.80 | 0 | 0 | 0 | |
| 08/05/2026 |
19.65
|
19,400 | 19.74 | 19.74 | 17.20 | 0 | 0 | 0 | |
| 07/05/2026 |
19.55
|
3,000 | 18.99 | 19.74 | 18.99 | 0 | 0 | 0 | |
| 06/05/2026 |
19.27
|
4,500 | 19.18 | 19.27 | 18.80 | 0 | 0 | 0 | |
| 05/05/2026 |
19.36
|
900 | 19.74 | 19.74 | 19.36 | 0 | 0 | 0 | |
| 04/05/2026 |
19.74
|
300 | 19.93 | 19.93 | 19.74 | 0 | 0 | 0 | |