| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
0.90 | 4.76% | 20,800 | -5,800 | 0 |
18.10
20
19.80
|
|
2 tháng
(2026-07-13) |
0.80 | 4.21% | 86,000 | -7,900 | 0 |
18
21.30
19.80
|
|
3 tháng
(2026-06-15) |
-0.10 | -0.50% | 107,600 | -7,900 | 0 |
18
21.30
19.80
|
|
6 tháng
(2026-03-16) |
-1.44 | -6.77% | 223,200 | -8,000 | 0 |
17.81
23.52
19.80
|
|
12 tháng
(2025-09-16) |
-2.58 | -11.53% | 365,500 | -8,000 | 0 |
17.81
25.81
19.80
|
|
24 tháng
(2024-09-23) |
0.40 | 2.08% | 621,449 | -9,800 | -0.0 |
17.81
25.81
19.80
|
|
36 tháng
(2023-09-27) |
0.21 | 1.05% | 1,044,754 | -5,100 | 0.1 |
17.81
25.81
19.80
|
|
60 tháng
(2021-10-07) |
10.71 | 117.77% | 3,616,350 | -97 | 0.5 |
8.27
25.81
19.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 11/09/2026 |
19.80
|
0 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 | |
| 10/09/2026 |
19.80
|
0 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 | |
| 09/09/2026 |
19.80
|
0 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 | |
| 08/09/2026 |
20
|
1,900 | 19 | 20 | 19 | 0 | 1,600 | 0 | |
| 07/09/2026 |
19
|
2,100 | 19.60 | 19.60 | 19 | 0 | 0 | 0 | |
| 04/09/2026 |
19.90
|
1,200 | 18 | 19.90 | 18 | 0 | 0 | 0 | |
| 03/09/2026 |
19.60
|
0 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 | |
| 28/08/2026 |
19.50
|
700 | 19.60 | 19.60 | 19.50 | 0 | 0 | 0 | |
| 27/08/2026 |
19
|
2,000 | 18.60 | 21.30 | 18.60 | 0 | 1,200 | 0 | |
| 26/08/2026 |
18.60
|
600 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 | |
| 25/08/2026 |
18.60
|
500 | 18.60 | 18.60 | 18.60 | 0 | 500 | 0 | |
| 24/08/2026 |
18.20
|
3,000 | 17.70 | 18.60 | 17.70 | 0 | 0 | 0 | |
| 21/08/2026 |
18.60
|
2,900 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 | |
| 20/08/2026 |
18.60
|
0 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 | |
| 19/08/2026 |
18.60
|
1,100 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 | |
| 18/08/2026 |
18.60
|
500 | 18.60 | 18.60 | 18.60 | 0 | 500 | 0 | |
| 17/08/2026 |
18.40
|
2,800 | 20.40 | 20.40 | 18.40 | 0 | 1,900 | 0 | |
| 14/08/2026 |
18.10
|
1,300 | 18.20 | 18.20 | 18.10 | 0 | 0 | 0 | |
| 13/08/2026 |
19
|
200 | 21.50 | 21.50 | 19 | 0 | 100 | 0 | |
| 12/08/2026 |
18.90
|
0 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 | |
| 11/08/2026 |
18.90
|
500 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 | |
| 10/08/2026 |
19
|
1,700 | 18.70 | 19 | 18.70 | 0 | 0 | 0 | |
| 07/08/2026 |
18.90
|
2,100 | 18.90 | 18.90 | 18.90 | 0 | 1,000 | 0 | |
| 06/08/2026 |
18.90
|
800 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 | |
| 05/08/2026 |
19
|
3,000 | 18.80 | 19 | 18.70 | 0 | 1,000 | 0 | |
| 04/08/2026 |
19
|
2,800 | 19 | 19 | 17.50 | 0 | 0 | 0 | |
| 03/08/2026 |
19
|
3,100 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 31/07/2026 |
20
|
200 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 30/07/2026 |
20.90
|
0 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 | |
| 29/07/2026 |
20.90
|
0 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 | |
| 28/07/2026 |
21.30
|
300 | 20 | 21.30 | 20 | 0 | 0 | 0 | |
| 27/07/2026 |
20.40
|
200 | 17.90 | 20.40 | 17.90 | 0 | 100 | 0 | |
| 24/07/2026 |
20.50
|
500 | 18 | 20.50 | 18 | 0 | 0 | 0 | |
| 23/07/2026 |
18
|
5,500 | 17.50 | 18 | 17.50 | 0 | 0 | 0 | |
| 22/07/2026 |
18.10
|
4,200 | 18.70 | 18.70 | 18.10 | 0 | 0 | 0 | |
| 21/07/2026 |
19
|
3,600 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 20/07/2026 |
19
|
8,200 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 17/07/2026 |
19
|
6,000 | 19 | 19 | 18.80 | 0 | 0 | 0 | |
| 16/07/2026 |
19
|
5,300 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 15/07/2026 |
19
|
13,500 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 14/07/2026 |
19
|
1,100 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 13/07/2026 |
19
|
2,600 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 10/07/2026 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 09/07/2026 |
19
|
1,200 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 08/07/2026 |
18.90
|
600 | 19 | 19 | 18.90 | 0 | 0 | 0 | |
| 07/07/2026 |
18.90
|
2,700 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 | |
| 06/07/2026 |
18.90
|
100 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 | |
| 03/07/2026 |
19.60
|
0 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 | |
| 02/07/2026 |
19.50
|
1,000 | 19.70 | 19.70 | 19.50 | 0 | 0 | 0 | |
| 01/07/2026 |
19.70
|
2,600 | 19.20 | 19.70 | 19 | 0 | 0 | 0 | |
| 30/06/2026 |
19
|
1,000 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 29/06/2026 |
18.50
|
1,000 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
| 26/06/2026 |
19.90
|
1,500 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 | |
| 25/06/2026 |
19.90
|
0 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 | |
| 24/06/2026 |
19.90
|
3,200 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 | |
| 23/06/2026 |
19.90
|
1,000 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 | |
| 22/06/2026 |
19.90
|
500 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 | |
| 19/06/2026 |
19.80
|
1,900 | 20 | 20 | 19.80 | 0 | 0 | 0 | |
| 18/06/2026 |
19.70
|
500 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 | |
| 17/06/2026 |
20.10
|
2,500 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 | |
| 16/06/2026 |
19.90
|
300 | 21.50 | 21.50 | 19.90 | 0 | 0 | 0 | |
| 15/06/2026 |
19.90
|
0 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 | |
| 12/06/2026 |
20.50
|
1,100 | 19.80 | 20.50 | 19.80 | 0 | 0 | 0 | |
| 11/06/2026 |
19.60
|
3,100 | 19.10 | 20 | 19.10 | 0 | 0 | 0 | |
| 10/06/2026 |
20.20
|
900 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 | |
| 09/06/2026 |
20.50
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 | |
| 08/06/2026 |
20.50
|
1,500 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 | |
| 05/06/2026 |
21.70
|
1,400 | 19.80 | 21.70 | 18.50 | 0 | 0 | 0 | |
| 04/06/2026 |
21
|
8,600 | 20.40 | 21 | 17.60 | 0 | 0 | 0 | |
| 03/06/2026 |
21
|
7,200 | 20 | 21 | 19.90 | 0 | 0 | 0 | |
| 02/06/2026 |
19.50
|
2,200 | 19.60 | 19.60 | 19.50 | 0 | 0 | 0 | |
| 01/06/2026 |
21.70
|
2,800 | 20.60 | 21.70 | 20.60 | 0 | 0 | 0 | |
| 29/05/2026 |
20.60
|
2,000 | 20.70 | 20.70 | 20.60 | 0 | 0 | 0 | |
| 28/05/2026 |
20.70
|
500 | 20.50 | 20.70 | 20.50 | 0 | 0 | 0 | |
| 27/05/2026: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 27/05/2026 |
21
|
3,200 | 18.70 | 21 | 18.70 | 0 | 0 | 0 | |
| 26/05/2026 |
20
|
1,400 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 25/05/2026 |
17.81
|
3,300 | 20.86 | 20.86 | 17.81 | 0 | 0 | 0 | |
| 22/05/2026 |
20.86
|
200 | 20.86 | 20.86 | 20.86 | 0 | 0 | 0 | |
| 21/05/2026 |
19.05
|
400 | 19.05 | 19.05 | 19.05 | 0 | 0 | 0 | |
| 20/05/2026 |
20.57
|
800 | 21.81 | 21.81 | 20.57 | 0 | 0 | 0 | |
| 19/05/2026 |
20.76
|
4,100 | 20.57 | 20.95 | 20.57 | 0 | 0 | 0 | |
| 18/05/2026 |
20.86
|
2,000 | 20.29 | 22.76 | 20.29 | 0 | 0 | 0 | |
| 15/05/2026 |
20.29
|
800 | 20.10 | 20.29 | 20.10 | 0 | 100 | 0 | |
| 14/05/2026 |
20.10
|
700 | 23.71 | 23.71 | 20.10 | 0 | 0 | 0 | |
| 13/05/2026 |
21.33
|
800 | 21.33 | 21.33 | 21.33 | 0 | 0 | 0 | |
| 12/05/2026 |
21.33
|
1,800 | 21.43 | 21.43 | 21.33 | 0 | 0 | 0 | |
| 11/05/2026 |
23.52
|
0 | 23.52 | 23.52 | 23.52 | 0 | 0 | 0 | |
| 08/05/2026 |
23.52
|
100 | 23.52 | 23.52 | 23.52 | 0 | 0 | 0 | |
| 07/05/2026 |
23.05
|
500 | 24.10 | 24.10 | 23.05 | 0 | 0 | 0 | |
| 06/05/2026 |
21.24
|
3,500 | 20.95 | 21.24 | 20.95 | 0 | 0 | 0 | |
| 05/05/2026 |
21.24
|
2,500 | 21.24 | 21.24 | 21.24 | 0 | 0 | 0 | |
| 04/05/2026 |
21.33
|
6,700 | 21.43 | 21.43 | 21.33 | 0 | 0 | 0 | |
| 29/04/2026 |
21.43
|
2,300 | 18.57 | 21.43 | 18.57 | 0 | 0 | 0 | |
| 28/04/2026 |
21.14
|
3,000 | 21.43 | 21.43 | 18.67 | 0 | 0 | 0 | |
| 24/04/2026 |
21.43
|
6,900 | 20.95 | 21.43 | 20.95 | 0 | 0 | 0 | |
| 23/04/2026 |
21.43
|
100 | 21.43 | 21.43 | 21.43 | 0 | 0 | 0 | |
| 22/04/2026 |
21.90
|
100 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 | |
| 21/04/2026 |
21.43
|
300 | 21.43 | 21.43 | 21.43 | 0 | 0 | 0 | |
| 20/04/2026 |
21.43
|
100 | 21.43 | 21.43 | 21.43 | 0 | 0 | 0 | |
| 17/04/2026 |
21.43
|
400 | 21.43 | 21.43 | 21.43 | 0 | 0 | 0 | |