| 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) |
3.72 | 18.74% | 1,800 | 0 | 0 |
19.88
37.10
23.60
|
|
2 tháng
(2026-07-20) |
1.18 | 5.27% | 2,500 | 0 | 0 |
19.12
37.10
23.60
|
|
3 tháng
(2026-06-22) |
-0.14 | -0.58% | 9,400 | 0 | 0 |
16.96
37.10
23.60
|
|
6 tháng
(2026-03-23) |
-10.31 | -30.40% | 45,400 | 0 | 0 |
16.96
44.18
23.60
|
|
12 tháng
(2025-09-23) |
-7.96 | -25.21% | 123,500 | 0 | 0 |
16.96
44.18
23.60
|
|
24 tháng
(2024-09-30) |
1.70 | 7.79% | 225,225 | 0 | 0 |
16.44
44.18
23.60
|
|
36 tháng
(2023-10-04) |
3.89 | 19.76% | 276,749 | 0 | 0 |
14.89
44.18
23.60
|
|
60 tháng
(2021-10-14) |
5.71 | 31.88% | 613,148 | 0 | 0 |
7.52
47.74
23.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/09/2026 |
23.60
|
0 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 | |
| 17/09/2026 |
23.60
|
0 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 | |
| 16/09/2026 |
23.60
|
0 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 | |
| 15/09/2026 |
23.60
|
0 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 | |
| 14/09/2026 |
23.60
|
0 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 | |
| 11/09/2026 |
23.60
|
0 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 | |
| 10/09/2026 |
23.60
|
0 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 | |
| 09/09/2026 |
23.60
|
0 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 | |
| 08/09/2026 |
24
|
1,000 | 23.20 | 24 | 23.20 | 0 | 0 | 0 | |
| 07/09/2026 |
23.20
|
0 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 | |
| 04/09/2026 |
23.20
|
0 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 | |
| 03/09/2026 |
23.10
|
300 | 23.50 | 23.50 | 23.10 | 0 | 0 | 0 | |
| 02/09/2026 |
37.10
|
0 | 37.10 | 37.10 | 37.10 | 0 | 0 | 0 | |
| 01/09/2026 |
37.10
|
0 | 37.10 | 37.10 | 37.10 | 0 | 0 | 0 | |
| 31/08/2026 |
23.60
|
0 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 | |
| 28/08/2026 |
23.10
|
0 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 | |
| 27/08/2026 |
23.10
|
200 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 | |
| 26/08/2026 |
23.10
|
100 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 | |
| 25/08/2026 |
20.10
|
200 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 | |
| 24/08/2026: Cổ tức tiền mặt tỉ lệ: 12.2489% | |||||||||
| 24/08/2026 |
19.90
|
0 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 | |
| 21/08/2026 |
19.88
|
0 | 19.88 | 19.88 | 19.88 | 0 | 0 | 0 | |
| 20/08/2026 |
19.88
|
0 | 19.88 | 19.88 | 19.88 | 0 | 0 | 0 | |
| 19/08/2026 |
19.88
|
0 | 19.88 | 19.88 | 19.88 | 0 | 0 | 0 | |
| 18/08/2026 |
19.88
|
0 | 19.88 | 19.88 | 19.88 | 0 | 0 | 0 | |
| 17/08/2026 |
19.88
|
0 | 19.88 | 19.88 | 19.88 | 0 | 0 | 0 | |
| 14/08/2026 |
19.88
|
0 | 19.88 | 19.88 | 19.88 | 0 | 0 | 0 | |
| 13/08/2026 |
19.88
|
0 | 19.88 | 19.88 | 19.88 | 0 | 0 | 0 | |
| 12/08/2026 |
19.88
|
0 | 19.88 | 19.88 | 19.88 | 0 | 0 | 0 | |
| 11/08/2026 |
19.88
|
100 | 19.88 | 19.88 | 19.88 | 0 | 0 | 0 | |
| 10/08/2026 |
19.88
|
0 | 19.88 | 19.88 | 19.88 | 0 | 0 | 0 | |
| 07/08/2026 |
19.88
|
0 | 19.88 | 19.88 | 19.88 | 0 | 0 | 0 | |
| 06/08/2026 |
19.88
|
0 | 19.88 | 19.88 | 19.88 | 0 | 0 | 0 | |
| 05/08/2026 |
19.88
|
0 | 19.88 | 19.88 | 19.88 | 0 | 0 | 0 | |
| 04/08/2026 |
19.88
|
0 | 19.88 | 19.88 | 19.88 | 0 | 0 | 0 | |
| 03/08/2026 |
19.88
|
0 | 19.88 | 19.88 | 19.88 | 0 | 0 | 0 | |
| 31/07/2026 |
19.88
|
0 | 19.88 | 19.88 | 19.88 | 0 | 0 | 0 | |
| 30/07/2026 |
19.88
|
0 | 19.88 | 19.88 | 19.88 | 0 | 0 | 0 | |
| 29/07/2026 |
19.88
|
0 | 19.88 | 19.88 | 19.88 | 0 | 0 | 0 | |
| 28/07/2026 |
19.88
|
0 | 19.88 | 19.88 | 19.88 | 0 | 0 | 0 | |
| 27/07/2026 |
19.88
|
0 | 19.88 | 19.88 | 19.88 | 0 | 0 | 0 | |
| 24/07/2026 |
19.88
|
0 | 19.88 | 19.88 | 19.88 | 0 | 0 | 0 | |
| 23/07/2026 |
19.78
|
200 | 19.97 | 19.97 | 19.78 | 0 | 0 | 0 | |
| 22/07/2026 |
21.95
|
300 | 21.66 | 21.95 | 21.66 | 0 | 0 | 0 | |
| 21/07/2026 |
19.12
|
100 | 19.12 | 19.12 | 19.12 | 0 | 0 | 0 | |
| 20/07/2026 |
22.42
|
0 | 22.42 | 22.42 | 22.42 | 0 | 0 | 0 | |
| 17/07/2026 |
22.42
|
1,000 | 22.42 | 22.42 | 22.42 | 0 | 0 | 0 | |
| 16/07/2026 |
19.50
|
100 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 | |
| 15/07/2026 |
16.96
|
0 | 16.96 | 16.96 | 16.96 | 0 | 0 | 0 | |
| 14/07/2026 |
16.96
|
0 | 16.96 | 16.96 | 16.96 | 0 | 0 | 0 | |
| 13/07/2026 |
16.96
|
200 | 16.96 | 16.96 | 16.96 | 0 | 0 | 0 | |
| 10/07/2026 |
18.84
|
400 | 18.84 | 18.84 | 18.84 | 0 | 0 | 0 | |
| 09/07/2026 |
19.69
|
1,000 | 20.72 | 20.72 | 19.69 | 0 | 0 | 0 | |
| 08/07/2026 |
20.25
|
2,600 | 22.61 | 22.61 | 20.25 | 0 | 0 | 0 | |
| 07/07/2026 |
23.08
|
0 | 23.08 | 23.08 | 23.08 | 0 | 0 | 0 | |
| 06/07/2026 |
23.08
|
0 | 23.08 | 23.08 | 23.08 | 0 | 0 | 0 | |
| 03/07/2026 |
23.08
|
0 | 23.08 | 23.08 | 23.08 | 0 | 0 | 0 | |
| 02/07/2026 |
34.95
|
0 | 34.95 | 34.95 | 34.95 | 0 | 0 | 0 | |
| 01/07/2026 |
23.08
|
0 | 23.08 | 23.08 | 23.08 | 0 | 0 | 0 | |
| 30/06/2026 |
23.08
|
100 | 23.08 | 23.08 | 23.08 | 0 | 0 | 0 | |
| 29/06/2026 |
26.28
|
0 | 26.28 | 26.28 | 26.28 | 0 | 0 | 0 | |
| 26/06/2026 |
26.28
|
0 | 26.28 | 26.28 | 26.28 | 0 | 0 | 0 | |
| 25/06/2026 |
26.19
|
200 | 26.28 | 26.28 | 26.19 | 0 | 0 | 0 | |
| 24/06/2026 |
26.28
|
500 | 26.28 | 26.28 | 26.28 | 0 | 0 | 0 | |
| 23/06/2026 |
26.19
|
200 | 26.28 | 26.28 | 26.19 | 0 | 0 | 0 | |
| 22/06/2026 |
23.74
|
600 | 22.80 | 23.74 | 22.80 | 0 | 0 | 0 | |
| 19/06/2026 |
26.75
|
100 | 26.75 | 26.75 | 26.75 | 0 | 0 | 0 | |
| 18/06/2026 |
19.22
|
3,200 | 26.00 | 26.00 | 19.22 | 0 | 0 | 0 | |
| 17/06/2026 |
21.95
|
2,000 | 24.68 | 24.68 | 21.57 | 0 | 0 | 0 | |
| 16/06/2026 |
24.58
|
600 | 26.37 | 26.37 | 24.58 | 0 | 0 | 0 | |
| 15/06/2026 |
29.11
|
400 | 27.88 | 29.11 | 27.88 | 0 | 0 | 0 | |
| 12/06/2026 |
27.32
|
200 | 27.79 | 27.79 | 27.32 | 0 | 0 | 0 | |
| 11/06/2026 |
32.03
|
100 | 32.03 | 32.03 | 32.03 | 0 | 0 | 0 | |
| 10/06/2026 |
37.58
|
100 | 37.58 | 37.58 | 37.58 | 0 | 0 | 0 | |
| 09/06/2026 |
44.18
|
100 | 44.18 | 44.18 | 44.18 | 0 | 0 | 0 | |
| 08/06/2026 |
29.86
|
1,200 | 39.47 | 39.47 | 29.86 | 0 | 0 | 0 | |
| 05/06/2026 |
29.20
|
3,400 | 30.52 | 35.04 | 29.20 | 0 | 0 | 0 | |
| 04/06/2026 |
30.42
|
1,400 | 30.52 | 31.08 | 30.42 | 0 | 0 | 0 | |
| 03/06/2026 |
35.79
|
1,000 | 35.79 | 35.79 | 35.79 | 0 | 0 | 0 | |
| 02/06/2026 |
32.97
|
6,000 | 43.52 | 43.52 | 32.97 | 0 | 0 | 0 | |
| 01/06/2026 |
33.34
|
3,500 | 38.62 | 38.62 | 33.34 | 0 | 0 | 0 | |
| 29/05/2026 |
33.82
|
500 | 33.53 | 33.82 | 33.44 | 0 | 0 | 0 | |
| 28/05/2026 |
39.28
|
100 | 39.28 | 39.28 | 39.28 | 0 | 0 | 0 | |
| 27/05/2026 |
34.38
|
5,100 | 46.44 | 46.44 | 34.38 | 0 | 0 | 0 | |
| 26/05/2026 |
31.93
|
2,600 | 42.95 | 42.95 | 31.93 | 0 | 0 | 0 | |
| 25/05/2026 |
37.49
|
100 | 37.49 | 37.49 | 37.49 | 0 | 0 | 0 | |
| 22/05/2026 |
32.69
|
0 | 32.69 | 32.69 | 32.69 | 0 | 0 | 0 | |
| 21/05/2026 |
32.69
|
0 | 32.69 | 32.69 | 32.69 | 0 | 0 | 0 | |
| 20/05/2026 |
32.69
|
0 | 32.69 | 32.69 | 32.69 | 0 | 0 | 0 | |
| 19/05/2026 |
32.69
|
0 | 32.69 | 32.69 | 32.69 | 0 | 0 | 0 | |
| 18/05/2026 |
32.69
|
100 | 32.69 | 32.69 | 32.69 | 0 | 0 | 0 | |
| 15/05/2026 |
29.20
|
0 | 29.20 | 29.20 | 29.20 | 0 | 0 | 0 | |
| 14/05/2026 |
29.20
|
300 | 29.20 | 29.20 | 29.20 | 0 | 0 | 0 | |
| 13/05/2026 |
29.67
|
0 | 29.67 | 29.67 | 29.67 | 0 | 0 | 0 | |
| 12/05/2026 |
29.67
|
0 | 29.67 | 29.67 | 29.67 | 0 | 0 | 0 | |
| 11/05/2026 |
29.67
|
0 | 29.67 | 29.67 | 29.67 | 0 | 0 | 0 | |
| 08/05/2026 |
29.67
|
0 | 29.67 | 29.67 | 29.67 | 0 | 0 | 0 | |
| 07/05/2026 |
29.67
|
200 | 29.67 | 29.67 | 29.67 | 0 | 0 | 0 | |
| 06/05/2026 |
34.85
|
0 | 34.85 | 34.85 | 34.85 | 0 | 0 | 0 | |
| 05/05/2026 |
34.85
|
0 | 34.85 | 34.85 | 34.85 | 0 | 0 | 0 | |
| 04/05/2026 |
34.85
|
0 | 34.85 | 34.85 | 34.85 | 0 | 0 | 0 | |