| 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) |
-0.35 | -1.68% | 103,200 | -100 | 0 |
20.40
26.20
20.65
|
|
2 tháng
(2026-07-20) |
-0.45 | -2.15% | 218,000 | -100 | 0 |
20.40
26.20
20.65
|
|
3 tháng
(2026-06-22) |
-1.50 | -6.82% | 315,200 | -100 | 0 |
20.40
26.20
20.65
|
|
6 tháng
(2026-03-23) |
-1.58 | -7.17% | 859,500 | -100 | 0 |
18.58
26.20
20.65
|
|
12 tháng
(2025-09-23) |
-2.68 | -11.55% | 1,863,300 | -100 | 0 |
18.58
26.20
20.65
|
|
24 tháng
(2024-09-30) |
-2.55 | -11.07% | 5,112,200 | -100 | 0 |
18.43
26.20
20.65
|
|
36 tháng
(2023-10-04) |
2.04 | 11.06% | 8,755,700 | -100 | 0 |
16.23
26.20
20.65
|
|
60 tháng
(2021-10-14) |
8.23 | 67.10% | 28,212,700 | 26,611,665 | 773.0 |
11.62
26.20
20.65
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/09/2026 |
20.65
|
7,500 | 20.60 | 20.70 | 20.60 | 0 | 0 | 0 | |
| 17/09/2026 |
20.50
|
11,700 | 20.65 | 20.70 | 20.50 | 0 | 0 | 0 | |
| 16/09/2026 |
21
|
4,600 | 20.40 | 21 | 20.40 | 0 | 100 | 0 | |
| 15/09/2026 |
20.50
|
11,400 | 20.60 | 20.95 | 20.50 | 0 | 0 | 0 | |
| 14/09/2026 |
20.40
|
8,200 | 20.55 | 20.95 | 20.40 | 0 | 0 | 0 | |
| 11/09/2026 |
20.40
|
5,600 | 20.95 | 20.95 | 20.40 | 0 | 0 | 0 | |
| 10/09/2026 |
20.80
|
7,600 | 20.70 | 20.80 | 19.60 | 0 | 0 | 0 | |
| 09/09/2026 |
21.05
|
3,000 | 21 | 21.05 | 21 | 0 | 0 | 0 | |
| 08/09/2026 |
20.70
|
8,100 | 20 | 21.50 | 20 | 0 | 0 | 0 | |
| 07/09/2026 |
20.70
|
5,400 | 20.70 | 20.70 | 20.65 | 0 | 0 | 0 | |
| 04/09/2026 |
21
|
1,700 | 21 | 21 | 20.80 | 0 | 0 | 0 | |
| 03/09/2026 |
21
|
4,300 | 21 | 21 | 21 | 0 | 0 | 0 | |
| 02/09/2026 |
25.30
|
5,100 | 25.50 | 25.50 | 25.30 | 0 | 0 | 0 | |
| 01/09/2026 |
26.20
|
1,400 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 | |
| 31/08/2026 |
20.40
|
8,200 | 20.55 | 20.95 | 20.40 | 0 | 0 | 0 | |
| 28/08/2026 |
21
|
9,600 | 21.60 | 21.60 | 21 | 0 | 0 | 0 | |
| 27/08/2026 |
21.10
|
300 | 21 | 21.10 | 21 | 0 | 0 | 0 | |
| 26/08/2026 |
21
|
700 | 21 | 21 | 21 | 0 | 0 | 0 | |
| 25/08/2026 |
20.80
|
2,300 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 | |
| 24/08/2026 |
21.10
|
100 | 21.10 | 21.10 | 21.10 | 0 | 0 | 0 | |
| 21/08/2026 |
21
|
1,700 | 21 | 21 | 21 | 0 | 0 | 0 | |
| 20/08/2026 |
20.85
|
0 | 20.85 | 20.85 | 20.85 | 0 | 0 | 0 | |
| 19/08/2026 |
20.85
|
2,200 | 20.80 | 20.85 | 20.80 | 0 | 0 | 0 | |
| 18/08/2026 |
20.80
|
14,500 | 20.95 | 20.95 | 20.80 | 0 | 0 | 0 | |
| 17/08/2026 |
21
|
3,200 | 21.50 | 21.50 | 20.50 | 0 | 0 | 0 | |
| 14/08/2026 |
20.90
|
1,200 | 20.80 | 20.90 | 20.80 | 0 | 0 | 0 | |
| 13/08/2026 |
21
|
3,800 | 21.20 | 21.20 | 21 | 0 | 0 | 0 | |
| 12/08/2026 |
21.20
|
2,700 | 21.80 | 21.80 | 21.20 | 0 | 0 | 0 | |
| 11/08/2026 |
21.50
|
6,400 | 21.80 | 21.80 | 21.50 | 0 | 0 | 0 | |
| 10/08/2026 |
21.50
|
4,900 | 21.85 | 21.85 | 21.50 | 0 | 0 | 0 | |
| 07/08/2026 |
21
|
14,800 | 21 | 21 | 21 | 0 | 0 | 0 | |
| 06/08/2026 |
21
|
15,200 | 21 | 21 | 20.80 | 0 | 0 | 0 | |
| 05/08/2026 |
21
|
5,200 | 20.85 | 21 | 20.85 | 0 | 0 | 0 | |
| 04/08/2026 |
20.80
|
5,100 | 20.95 | 21 | 20.80 | 0 | 0 | 0 | |
| 03/08/2026 |
20.90
|
1,400 | 20.85 | 21 | 20.85 | 0 | 0 | 0 | |
| 31/07/2026 |
20.85
|
1,500 | 21.20 | 21.20 | 20.85 | 0 | 0 | 0 | |
| 30/07/2026 |
20.85
|
11,500 | 20.80 | 20.90 | 20.80 | 0 | 0 | 0 | |
| 29/07/2026 |
21.50
|
0 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 | |
| 28/07/2026 |
21.50
|
3,300 | 20.70 | 21.80 | 20.70 | 0 | 0 | 0 | |
| 27/07/2026 |
20.70
|
3,700 | 20.70 | 20.70 | 20.70 | 0 | 0 | 0 | |
| 24/07/2026 |
20.70
|
5,500 | 20.80 | 20.80 | 20.50 | 0 | 0 | 0 | |
| 23/07/2026 |
21
|
2,500 | 20.90 | 21 | 20.90 | 0 | 0 | 0 | |
| 22/07/2026 |
20.95
|
1,700 | 20.90 | 20.95 | 20.80 | 0 | 0 | 0 | |
| 21/07/2026 |
20.95
|
3,700 | 20.90 | 21.50 | 20.90 | 0 | 0 | 0 | |
| 20/07/2026 |
20.95
|
3,000 | 21 | 21 | 20.80 | 0 | 0 | 0 | |
| 17/07/2026 |
21
|
900 | 21.05 | 21.05 | 21 | 0 | 0 | 0 | |
| 16/07/2026 |
20.80
|
19,900 | 21.40 | 21.40 | 20.80 | 0 | 0 | 0 | |
| 15/07/2026 |
21.40
|
6,100 | 21.40 | 21.40 | 21.15 | 0 | 0 | 0 | |
| 14/07/2026 |
21.40
|
3,700 | 21.95 | 21.95 | 21.40 | 0 | 0 | 0 | |
| 13/07/2026 |
21.50
|
400 | 21.40 | 21.50 | 21.40 | 0 | 0 | 0 | |
| 10/07/2026 |
21.15
|
2,700 | 21.30 | 21.30 | 21.15 | 0 | 0 | 0 | |
| 09/07/2026 |
21.30
|
7,200 | 21.40 | 21.40 | 21.20 | 0 | 0 | 0 | |
| 08/07/2026 |
21.40
|
4,200 | 21.50 | 21.50 | 21.40 | 0 | 0 | 0 | |
| 07/07/2026 |
21.50
|
400 | 21.50 | 21.50 | 21.40 | 0 | 0 | 0 | |
| 06/07/2026 |
21.30
|
6,400 | 21.50 | 21.50 | 21.30 | 0 | 0 | 0 | |
| 03/07/2026 |
21.70
|
12,000 | 21.80 | 21.80 | 21.60 | 0 | 0 | 0 | |
| 02/07/2026 |
21.70
|
6,800 | 21.80 | 21.80 | 21.70 | 0 | 0 | 0 | |
| 01/07/2026 |
21.80
|
2,900 | 22 | 22 | 21.80 | 0 | 0 | 0 | |
| 30/06/2026 |
22
|
1,500 | 22 | 22 | 22 | 0 | 0 | 0 | |
| 29/06/2026 |
22
|
11,300 | 22 | 22 | 21.50 | 0 | 0 | 0 | |
| 26/06/2026 |
22
|
600 | 22 | 22 | 22 | 0 | 0 | 0 | |
| 25/06/2026 |
22.10
|
400 | 21.80 | 22.10 | 21.80 | 0 | 0 | 0 | |
| 24/06/2026 |
21.80
|
5,000 | 21.85 | 21.85 | 21.80 | 0 | 0 | 0 | |
| 23/06/2026 |
21.95
|
1,600 | 22 | 22 | 21.45 | 0 | 0 | 0 | |
| 22/06/2026 |
22
|
3,200 | 21.85 | 22 | 21.80 | 0 | 0 | 0 | |
| 19/06/2026 |
21.80
|
4,100 | 21.95 | 22 | 21.70 | 0 | 0 | 0 | |
| 18/06/2026 |
21.95
|
1,000 | 22.15 | 22.50 | 21.95 | 0 | 0 | 0 | |
| 17/06/2026 |
22.15
|
4,900 | 22.75 | 22.75 | 22.15 | 0 | 0 | 0 | |
| 16/06/2026 |
22.40
|
9,600 | 22.10 | 22.45 | 21.95 | 0 | 0 | 0 | |
| 15/06/2026 |
21.95
|
8,600 | 23 | 23 | 21.90 | 0 | 0 | 0 | |
| 12/06/2026: Cổ tức tiền mặt tỉ lệ: 23% | |||||||||
| 12/06/2026 |
22.60
|
38,600 | 23.50 | 23.50 | 21.85 | 0 | 0 | 0 | |
| 11/06/2026 |
23.45
|
27,500 | 23.50 | 23.50 | 23.22 | 0 | 0 | 0 | |
| 10/06/2026 |
23.18
|
26,600 | 23.22 | 23.36 | 23.13 | 0 | 0 | 0 | |
| 09/06/2026 |
23.22
|
19,300 | 23.45 | 23.45 | 23.22 | 0 | 0 | 0 | |
| 08/06/2026 |
23.45
|
36,000 | 23.27 | 23.45 | 23.22 | 0 | 0 | 0 | |
| 05/06/2026 |
23.27
|
8,700 | 23.22 | 23.27 | 22.99 | 0 | 0 | 0 | |
| 04/06/2026 |
23.27
|
4,200 | 23.27 | 23.27 | 22.77 | 0 | 0 | 0 | |
| 03/06/2026 |
23.22
|
17,200 | 22.99 | 23.36 | 22.58 | 0 | 0 | 0 | |
| 02/06/2026 |
22.77
|
6,300 | 23.36 | 23.36 | 22.77 | 0 | 0 | 0 | |
| 01/06/2026 |
22.68
|
15,500 | 22.95 | 23.36 | 22.58 | 0 | 0 | 0 | |
| 29/05/2026 |
22.95
|
9,900 | 23.22 | 23.27 | 22.86 | 0 | 0 | 0 | |
| 28/05/2026 |
23.13
|
4,600 | 23.27 | 23.31 | 22.77 | 0 | 0 | 0 | |
| 27/05/2026 |
23.27
|
22,800 | 22.77 | 23.31 | 22.77 | 0 | 0 | 0 | |
| 26/05/2026 |
22.49
|
6,200 | 22.31 | 22.77 | 22.31 | 0 | 0 | 0 | |
| 25/05/2026 |
22.31
|
1,900 | 22.13 | 22.31 | 22.13 | 0 | 0 | 0 | |
| 22/05/2026 |
22.22
|
7,600 | 22.13 | 22.22 | 21.86 | 0 | 0 | 0 | |
| 21/05/2026 |
22.08
|
5,700 | 22.13 | 22.13 | 22.08 | 0 | 0 | 0 | |
| 20/05/2026 |
22.18
|
10,500 | 21.95 | 22.31 | 21.95 | 0 | 0 | 0 | |
| 19/05/2026 |
21.77
|
2,200 | 21.86 | 21.86 | 21.77 | 0 | 0 | 0 | |
| 18/05/2026 |
21.86
|
1,000 | 21.49 | 21.86 | 21.49 | 0 | 0 | 0 | |
| 15/05/2026 |
21.67
|
2,900 | 22.13 | 22.18 | 21.67 | 0 | 0 | 0 | |
| 14/05/2026 |
21.86
|
6,600 | 21.77 | 21.86 | 21.77 | 0 | 0 | 0 | |
| 13/05/2026 |
21.90
|
0 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 | |
| 12/05/2026 |
21.90
|
100 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 | |
| 11/05/2026 |
21.90
|
2,300 | 21.77 | 21.90 | 21.77 | 0 | 0 | 0 | |
| 08/05/2026 |
21.90
|
7,100 | 22.04 | 22.04 | 21.86 | 0 | 0 | 0 | |
| 07/05/2026 |
22.31
|
800 | 22.04 | 22.31 | 22.04 | 0 | 0 | 0 | |
| 06/05/2026 |
22.31
|
2,000 | 22.31 | 22.31 | 22.31 | 0 | 0 | 0 | |
| 05/05/2026 |
22.31
|
100 | 22.31 | 22.31 | 22.31 | 0 | 0 | 0 | |
| 04/05/2026 |
22.31
|
800 | 22.36 | 22.36 | 22.13 | 0 | 0 | 0 | |