| 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) |
-0.80 | -4.26% | 4,000 | 2,800 | 0.0 |
16.80
23.20
18
|
|
2 tháng
(2026-07-20) |
-3.30 | -15.49% | 8,000 | 3,000 | 0.0 |
16.80
23.20
18
|
|
3 tháng
(2026-06-22) |
-1.90 | -9.55% | 35,100 | 4,100 | 0.0 |
16.80
23.20
18
|
|
6 tháng
(2026-03-23) |
-1.84 | -9.26% | 121,100 | 12,800 | 0.2 |
16.10
23.32
18
|
|
12 tháng
(2025-09-23) |
-16.86 | -48.37% | 242,800 | 47,100 | 1.0 |
16.10
35.94
18
|
|
24 tháng
(2024-09-30) |
2.15 | 13.55% | 755,177 | 108,380 | 3.0 |
10.09
35.94
18
|
|
36 tháng
(2023-10-04) |
11.41 | 173.03% | 1,120,986 | 113,380 | 2.7 |
5.76
35.94
18
|
|
60 tháng
(2021-10-14) |
13.43 | 293.53% | 2,966,077 | 142,780 | 2.9 |
3.41
35.94
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
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 17/09/2026 |
18
|
2,100 | 18 | 18 | 18 | 2,000 | 0 | 0 | |
| 16/09/2026 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 15/09/2026 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 14/09/2026 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 11/09/2026 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 10/09/2026 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 09/09/2026 |
20
|
100 | 20 | 20 | 20 | 100 | 0 | 0.0 | |
| 08/09/2026 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
| 07/09/2026 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
| 04/09/2026 |
18.40
|
100 | 18.40 | 18.40 | 18.40 | 100 | 0 | 0.0 | |
| 03/09/2026 |
16.80
|
100 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
| 02/09/2026 |
20.60
|
800 | 20.60 | 20.60 | 20.60 | 500 | 0 | 0.0 | |
| 01/09/2026 |
23.20
|
500 | 23 | 23.20 | 23 | 0 | 0 | 0 | |
| 31/08/2026 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 28/08/2026 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
| 27/08/2026 |
18.50
|
200 | 18.50 | 18.50 | 18.50 | 100 | 0 | 0.0 | |
| 26/08/2026 |
20.50
|
100 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 | |
| 25/08/2026 |
18.80
|
0 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 | |
| 24/08/2026 |
18.80
|
0 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 | |
| 21/08/2026 |
18.80
|
0 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 | |
| 20/08/2026 |
18.80
|
0 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 | |
| 19/08/2026 |
18.80
|
0 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 | |
| 18/08/2026 |
18.80
|
0 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 | |
| 17/08/2026 |
18.80
|
0 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 | |
| 14/08/2026 |
18.80
|
0 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 | |
| 13/08/2026 |
18.80
|
0 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 | |
| 12/08/2026 |
18.80
|
200 | 18.80 | 18.80 | 18.80 | 200 | 0 | 0.0 | |
| 11/08/2026 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 | |
| 10/08/2026 |
17.40
|
3,200 | 17.40 | 19 | 17.10 | 0 | 0 | 0 | |
| 07/08/2026 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 06/08/2026 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 05/08/2026 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 04/08/2026 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 03/08/2026 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 31/07/2026 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 30/07/2026 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 29/07/2026 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 28/07/2026 |
19
|
500 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 27/07/2026 |
21
|
100 | 21 | 21 | 21 | 0 | 0 | 0 | |
| 24/07/2026 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
| 23/07/2026 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
| 22/07/2026 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
| 21/07/2026 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
| 20/07/2026 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
| 17/07/2026 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
| 16/07/2026 |
21.30
|
200 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
| 15/07/2026 |
21.50
|
200 | 18.50 | 21.50 | 18.50 | 100 | 0 | 0.0 | |
| 14/07/2026 |
20.50
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 | |
| 13/07/2026 |
20.50
|
400 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 | |
| 10/07/2026 |
20.50
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 | |
| 09/07/2026 |
20.50
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 | |
| 08/07/2026 |
20.50
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 | |
| 07/07/2026 |
20.50
|
400 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 | |
| 06/07/2026 |
20.60
|
0 | 20.60 | 20.60 | 20.60 | 0 | 0 | 0 | |
| 03/07/2026 |
20.60
|
300 | 20.80 | 20.80 | 20.60 | 0 | 0 | 0 | |
| 02/07/2026 |
20.60
|
1,500 | 20.60 | 20.60 | 20.60 | 0 | 0 | 0 | |
| 01/07/2026 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 30/06/2026 |
20
|
2,400 | 20.10 | 20.10 | 20 | 1,000 | 0 | 0.0 | |
| 29/06/2026 |
19
|
1,500 | 20.10 | 20.10 | 19 | 0 | 0 | 0 | |
| 26/06/2026 |
20.10
|
0 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 | |
| 25/06/2026 |
20.10
|
0 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 | |
| 24/06/2026 |
20.10
|
20,200 | 18 | 20.10 | 18 | 0 | 0 | 0 | |
| 23/06/2026 |
19.90
|
0 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 | |
| 22/06/2026 |
19.90
|
0 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 | |
| 19/06/2026 |
19.90
|
0 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 | |
| 18/06/2026 |
19.90
|
0 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 | |
| 17/06/2026 |
19.90
|
1,400 | 18.50 | 19.90 | 18.50 | 100 | 0 | 0.0 | |
| 16/06/2026 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 | |
| 15/06/2026 |
20.20
|
100 | 20.20 | 20.20 | 20.20 | 100 | 0 | 0.0 | |
| 12/06/2026 |
20.20
|
800 | 18.70 | 20.20 | 18.70 | 700 | 0 | 0.0 | |
| 11/06/2026 |
20.30
|
0 | 20.30 | 20.30 | 20.30 | 0 | 0 | 0 | |
| 10/06/2026 |
20.30
|
1,900 | 20.10 | 20.30 | 20.10 | 0 | 0 | 0 | |
| 09/06/2026: Cổ tức tiền mặt tỉ lệ: 10% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15) | |||||||||
| 09/06/2026 |
20.10
|
1,200 | 18 | 20.10 | 18 | 100 | 0 | 0.0 | |
| 08/06/2026 |
18.26
|
3,300 | 19.09 | 19.09 | 17.10 | 0 | 0 | 0 | |
| 05/06/2026 |
18.51
|
2,000 | 19.42 | 19.42 | 18.51 | 0 | 0 | 0 | |
| 04/06/2026 |
18.51
|
400 | 18.51 | 18.51 | 18.51 | 0 | 0 | 0 | |
| 03/06/2026 |
16.85
|
4,900 | 18.26 | 18.26 | 16.68 | 1,000 | 0 | 0.0 | |
| 02/06/2026 |
18.26
|
2,400 | 17.85 | 19.34 | 17.85 | 1,000 | 0 | 0.0 | |
| 01/06/2026 |
17.85
|
1,300 | 17.85 | 19.34 | 17.85 | 500 | 0 | 0.0 | |
| 29/05/2026 |
19.42
|
400 | 19.09 | 19.42 | 18.26 | 0 | 0 | 0 | |
| 28/05/2026 |
19.51
|
100 | 19.51 | 19.51 | 19.51 | 0 | 0 | 0 | |
| 27/05/2026 |
21.66
|
600 | 19.75 | 21.66 | 19.75 | 0 | 0 | 0 | |
| 26/05/2026 |
21.91
|
900 | 22.16 | 22.16 | 19.09 | 0 | 0 | 0 | |
| 25/05/2026 |
20.25
|
700 | 18.92 | 20.25 | 18.26 | 0 | 0 | 0 | |
| 22/05/2026 |
18.92
|
600 | 17.43 | 18.92 | 17.43 | 500 | 0 | 0.0 | |
| 21/05/2026 |
17.43
|
300 | 18.68 | 18.68 | 17.43 | 100 | 0 | 0.0 | |
| 20/05/2026 |
17.26
|
0 | 17.26 | 17.26 | 17.26 | 0 | 0 | 0 | |
| 19/05/2026 |
17.26
|
3,200 | 16.68 | 17.26 | 16.68 | 1,000 | 0 | 0.0 | |
| 18/05/2026 |
16.77
|
5,000 | 17.43 | 17.68 | 16.68 | 0 | 0 | 0 | |
| 15/05/2026 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
| 14/05/2026 |
16.10
|
100 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
| 13/05/2026 |
17.10
|
100 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 12/05/2026 |
18.59
|
3,700 | 17.43 | 18.59 | 17.43 | 0 | 0 | 0 | |
| 11/05/2026 |
18.59
|
2,300 | 20.83 | 20.83 | 17.26 | 0 | 0 | 0 | |
| 08/05/2026 |
19.01
|
7,000 | 18.51 | 19.01 | 18.26 | 1,300 | 0 | 0.0 | |
| 07/05/2026 |
20.00
|
100 | 20.00 | 20.00 | 20.00 | 0 | 0 | 0 | |
| 06/05/2026 |
18.26
|
3,500 | 18.26 | 18.51 | 18.26 | 0 | 0 | 0 | |
| 05/05/2026 |
18.68
|
100 | 18.68 | 18.68 | 18.68 | 0 | 0 | 0 | |
| 04/05/2026 |
19.09
|
100 | 19.09 | 19.09 | 19.09 | 0 | 0 | 0 | |