| 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) |
-0.30 | -1.50% | 113,400 | 0 | 0 |
19.70
20.50
19.70
|
|
2 tháng
(2026-07-13) |
-1.80 | -8.37% | 197,000 | 0 | 0 |
19.70
21.70
19.70
|
|
3 tháng
(2026-06-15) |
-1.03 | -4.98% | 246,400 | 0 | 0 |
19.70
21.80
19.70
|
|
6 tháng
(2026-03-16) |
-1.31 | -6.25% | 451,000 | 0 | 0 |
19.70
21.85
19.70
|
|
12 tháng
(2025-09-16) |
-0.01 | -0.03% | 1,276,300 | 0 | 0 |
18.77
22.32
19.70
|
|
24 tháng
(2024-09-23) |
-0.06 | -0.33% | 4,074,340 | 0 | 0 |
15.78
24.35
19.70
|
|
36 tháng
(2023-09-27) |
5.30 | 36.79% | 5,697,186 | 0 | 0 |
13.83
24.35
19.70
|
|
60 tháng
(2021-10-07) |
5.50 | 38.76% | 9,024,070 | 0 | 0 |
12.61
24.35
19.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 14/09/2026 |
18.50
|
8,000 | 19.70 | 19.70 | 18.50 | 0 | 0 | 0 | |
| 11/09/2026 |
19.70
|
3,000 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 | |
| 10/09/2026 |
19.70
|
5,100 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 | |
| 09/09/2026 |
19.70
|
1,100 | 21.30 | 21.30 | 19.70 | 0 | 0 | 0 | |
| 08/09/2026 |
19.70
|
8,400 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 | |
| 07/09/2026 |
19.80
|
8,600 | 20.30 | 20.30 | 19.70 | 0 | 0 | 0 | |
| 04/09/2026 |
19.70
|
3,500 | 19.80 | 19.80 | 19.70 | 0 | 0 | 0 | |
| 03/09/2026 |
19.90
|
8,600 | 20.40 | 20.40 | 19.70 | 0 | 0 | 0 | |
| 28/08/2026 |
20.10
|
2,800 | 19.80 | 20.10 | 19.10 | 0 | 0 | 0 | |
| 27/08/2026 |
19.80
|
1,100 | 19.90 | 19.90 | 19.80 | 0 | 0 | 0 | |
| 26/08/2026 |
19.90
|
0 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 | |
| 25/08/2026 |
19.90
|
0 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 | |
| 24/08/2026 |
19.90
|
28,800 | 19.90 | 20.10 | 19.90 | 0 | 0 | 0 | |
| 21/08/2026 |
19.90
|
15,500 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 | |
| 20/08/2026 |
20
|
2,100 | 20.30 | 20.30 | 19.80 | 0 | 0 | 0 | |
| 19/08/2026 |
20
|
6,700 | 20.40 | 20.40 | 20 | 0 | 0 | 0 | |
| 18/08/2026 |
20
|
2,200 | 19.70 | 20.40 | 19.70 | 0 | 0 | 0 | |
| 17/08/2026 |
20
|
14,200 | 20.50 | 20.60 | 20 | 0 | 0 | 0 | |
| 14/08/2026 |
20.10
|
1,300 | 20.50 | 20.50 | 20.10 | 0 | 0 | 0 | |
| 13/08/2026 |
20.50
|
2,000 | 20.30 | 20.50 | 20.30 | 0 | 0 | 0 | |
| 12/08/2026 |
20
|
1,400 | 20.30 | 20.70 | 20 | 0 | 0 | 0 | |
| 11/08/2026 |
21.20
|
5,500 | 20.10 | 21.20 | 20.10 | 0 | 0 | 0 | |
| 10/08/2026 |
20.60
|
700 | 20.60 | 20.60 | 20.60 | 0 | 0 | 0 | |
| 07/08/2026 |
20
|
2,100 | 20.20 | 20.70 | 20 | 0 | 0 | 0 | |
| 06/08/2026 |
20.20
|
9,800 | 20.90 | 20.90 | 19.70 | 0 | 0 | 0 | |
| 05/08/2026 |
20.10
|
900 | 21.10 | 21.10 | 20.10 | 0 | 0 | 0 | |
| 04/08/2026 |
20.10
|
5,200 | 21.40 | 21.40 | 20.10 | 0 | 0 | 0 | |
| 03/08/2026 |
20.30
|
8,500 | 21.50 | 21.50 | 20.30 | 0 | 0 | 0 | |
| 31/07/2026 |
20.50
|
5,700 | 21.40 | 21.40 | 20.30 | 0 | 0 | 0 | |
| 30/07/2026 |
21
|
24,500 | 20.30 | 21.50 | 20.30 | 0 | 0 | 0 | |
| 29/07/2026 |
21.60
|
0 | 21.60 | 21.60 | 21.60 | 0 | 0 | 0 | |
| 28/07/2026 |
21.60
|
0 | 21.60 | 21.60 | 21.60 | 0 | 0 | 0 | |
| 27/07/2026 |
21.60
|
200 | 21.60 | 21.60 | 21.60 | 0 | 0 | 0 | |
| 24/07/2026 |
20.30
|
1,100 | 21.90 | 21.90 | 20.30 | 0 | 0 | 0 | |
| 23/07/2026 |
20.30
|
900 | 21.90 | 21.90 | 20.30 | 0 | 0 | 0 | |
| 22/07/2026 |
20.50
|
1,800 | 21.60 | 22 | 20.50 | 0 | 0 | 0 | |
| 21/07/2026 |
20.70
|
400 | 21.60 | 21.60 | 20.70 | 0 | 0 | 0 | |
| 20/07/2026 |
20.60
|
600 | 21.60 | 21.60 | 20.50 | 0 | 0 | 0 | |
| 17/07/2026 |
21
|
700 | 21.70 | 21.70 | 21 | 0 | 0 | 0 | |
| 16/07/2026 |
20.60
|
10,100 | 21.60 | 22 | 20.50 | 0 | 0 | 0 | |
| 15/07/2026 |
21
|
1,600 | 21.70 | 21.70 | 21 | 0 | 0 | 0 | |
| 14/07/2026 |
21.70
|
700 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 | |
| 13/07/2026 |
21.50
|
2,600 | 21.80 | 21.80 | 20.80 | 0 | 0 | 0 | |
| 10/07/2026 |
21.80
|
100 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 | |
| 09/07/2026 |
21.80
|
200 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 | |
| 08/07/2026 |
21
|
200 | 21.90 | 21.90 | 21 | 0 | 0 | 0 | |
| 07/07/2026 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 | |
| 06/07/2026 |
21
|
9,200 | 22 | 22 | 21 | 0 | 0 | 0 | |
| 03/07/2026 |
21.10
|
5,700 | 21.10 | 21.10 | 21.10 | 0 | 0 | 0 | |
| 02/07/2026 |
21.10
|
2,400 | 21.10 | 21.10 | 21.10 | 0 | 0 | 0 | |
| 01/07/2026 |
21.10
|
2,000 | 21.20 | 21.20 | 21 | 0 | 0 | 0 | |
| 30/06/2026 |
20.50
|
200 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 | |
| 29/06/2026 |
21.50
|
200 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 | |
| 26/06/2026 |
21.10
|
300 | 21 | 21.10 | 21 | 0 | 0 | 0 | |
| 25/06/2026 |
21
|
2,300 | 21 | 21 | 21 | 0 | 0 | 0 | |
| 24/06/2026 |
21.20
|
200 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 | |
| 23/06/2026 |
21
|
1,800 | 21.30 | 21.30 | 21 | 0 | 0 | 0 | |
| 22/06/2026 |
21
|
4,700 | 21.20 | 21.30 | 21 | 0 | 0 | 0 | |
| 19/06/2026 |
21.20
|
1,200 | 21.70 | 21.70 | 21.20 | 0 | 0 | 0 | |
| 18/06/2026: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 18/06/2026 |
21.30
|
8,700 | 21.20 | 22 | 21.10 | 0 | 0 | 0 | |
| 17/06/2026 |
21.20
|
5,200 | 20.92 | 21.29 | 20.92 | 0 | 0 | 0 | |
| 16/06/2026 |
20.73
|
4,400 | 20.73 | 20.83 | 20.45 | 0 | 0 | 0 | |
| 15/06/2026 |
20.73
|
400 | 20.83 | 20.83 | 20.73 | 0 | 0 | 0 | |
| 12/06/2026 |
20.83
|
200 | 20.83 | 20.83 | 20.83 | 0 | 0 | 0 | |
| 11/06/2026 |
20.73
|
4,800 | 20.55 | 20.73 | 20.55 | 0 | 0 | 0 | |
| 10/06/2026 |
20.73
|
200 | 20.73 | 20.73 | 20.73 | 0 | 0 | 0 | |
| 09/06/2026 |
20.55
|
9,500 | 20.83 | 20.83 | 20.27 | 0 | 0 | 0 | |
| 08/06/2026 |
20.36
|
1,100 | 20.83 | 20.83 | 20.36 | 0 | 0 | 0 | |
| 05/06/2026 |
20.92
|
0 | 20.92 | 20.92 | 20.92 | 0 | 0 | 0 | |
| 04/06/2026 |
20.92
|
800 | 20.92 | 20.92 | 20.92 | 0 | 0 | 0 | |
| 03/06/2026 |
20.92
|
0 | 20.92 | 20.92 | 20.92 | 0 | 0 | 0 | |
| 02/06/2026 |
20.92
|
0 | 20.92 | 20.92 | 20.92 | 0 | 0 | 0 | |
| 01/06/2026 |
20.92
|
0 | 20.92 | 20.92 | 20.92 | 0 | 0 | 0 | |
| 29/05/2026 |
20.92
|
2,000 | 20.92 | 20.92 | 20.92 | 0 | 0 | 0 | |
| 28/05/2026 |
20.73
|
1,700 | 20.73 | 20.73 | 20.73 | 0 | 0 | 0 | |
| 27/05/2026 |
20.92
|
1,900 | 20.92 | 20.92 | 20.36 | 0 | 0 | 0 | |
| 26/05/2026 |
20.92
|
4,600 | 21.11 | 21.11 | 20.27 | 0 | 0 | 0 | |
| 25/05/2026 |
20.64
|
1,100 | 21.01 | 21.01 | 20.64 | 0 | 0 | 0 | |
| 22/05/2026 |
21.01
|
600 | 21.01 | 21.01 | 21.01 | 0 | 0 | 0 | |
| 21/05/2026 |
21.01
|
2,100 | 21.01 | 21.01 | 21.01 | 0 | 0 | 0 | |
| 20/05/2026 |
21.20
|
200 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 | |
| 19/05/2026 |
20.64
|
1,000 | 20.64 | 20.64 | 20.64 | 0 | 0 | 0 | |
| 18/05/2026 |
20.64
|
2,000 | 20.64 | 20.64 | 20.64 | 0 | 0 | 0 | |
| 15/05/2026 |
21.01
|
2,700 | 21.11 | 21.11 | 21.01 | 0 | 0 | 0 | |
| 14/05/2026 |
21.11
|
0 | 21.11 | 21.11 | 21.11 | 0 | 0 | 0 | |
| 13/05/2026 |
21.11
|
0 | 21.11 | 21.11 | 21.11 | 0 | 0 | 0 | |
| 12/05/2026 |
21.11
|
0 | 21.11 | 21.11 | 21.11 | 0 | 0 | 0 | |
| 11/05/2026 |
21.11
|
0 | 21.11 | 21.11 | 21.11 | 0 | 0 | 0 | |
| 08/05/2026 |
21.11
|
0 | 21.11 | 21.11 | 21.11 | 0 | 0 | 0 | |
| 07/05/2026 |
20.64
|
300 | 21.29 | 21.29 | 20.64 | 0 | 0 | 0 | |
| 06/05/2026 |
20.73
|
3,700 | 21.39 | 21.39 | 20.64 | 0 | 0 | 0 | |
| 05/05/2026 |
21.01
|
1,600 | 21.29 | 21.29 | 21.01 | 0 | 0 | 0 | |
| 04/05/2026 |
21.29
|
4,800 | 21.29 | 21.29 | 21.11 | 0 | 0 | 0 | |
| 29/04/2026 |
21.01
|
5,500 | 21.29 | 21.29 | 20.45 | 0 | 0 | 0 | |
| 28/04/2026 |
20.55
|
4,700 | 20.55 | 20.55 | 20.55 | 0 | 0 | 0 | |
| 24/04/2026 |
20.64
|
2,500 | 20.55 | 20.64 | 20.55 | 0 | 0 | 0 | |
| 23/04/2026 |
20.64
|
3,900 | 20.55 | 20.64 | 20.55 | 0 | 0 | 0 | |
| 22/04/2026 |
20.55
|
3,000 | 20.64 | 20.64 | 20.55 | 0 | 0 | 0 | |
| 21/04/2026 |
20.55
|
4,400 | 20.36 | 21.29 | 20.36 | 0 | 0 | 0 | |
| 20/04/2026 |
20.55
|
400 | 20.55 | 20.55 | 20.55 | 0 | 0 | 0 | |
| 17/04/2026 |
20.55
|
12,800 | 20.55 | 21.39 | 20.55 | 0 | 0 | 0 | |