| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-17) |
0 | 0% | 22,600 | 0 | 0 |
18
21.10
18
|
|
2 tháng
(2026-07-20) |
0 | 0% | 47,500 | 0 | 0 |
18
21.10
18
|
|
3 tháng
(2026-06-18) |
0 | 0% | 66,200 | 0 | 0 |
18
21.10
18
|
|
6 tháng
(2026-03-20) |
0.88 | 5.13% | 122,100 | 0 | 0 |
17.12
21.10
18
|
|
12 tháng
(2025-09-22) |
0.88 | 5.13% | 272,596 | 0 | 0 |
17.12
24.54
18
|
|
24 tháng
(2024-09-26) |
1.97 | 12.30% | 1,012,836 | -600 | -0.0 |
16.03
24.54
18
|
|
36 tháng
(2023-10-02) |
-1.95 | -9.77% | 1,868,214 | -143,018 | -3.2 |
14.42
24.93
18
|
|
60 tháng
(2021-10-12) |
0.63 | 3.66% | 2,745,134 | -126,118 | -2.7 |
13.18
24.93
18
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 17/09/2026 |
17.90
|
200 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 | |
| 16/09/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 15/09/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 14/09/2026 |
18
|
700 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 11/09/2026 |
18
|
2,000 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 10/09/2026 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 | |
| 09/09/2026 |
18.10
|
300 | 18 | 18.10 | 18 | 0 | 0 | 0 | |
| 08/09/2026 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 | |
| 07/09/2026 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 | |
| 04/09/2026 |
18.10
|
100 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 | |
| 03/09/2026 |
18.10
|
1,300 | 18 | 18.10 | 18 | 0 | 0 | 0 | |
| 02/09/2026 |
21.10
|
2,000 | 21.60 | 22 | 20.20 | 0 | 0 | 0 | |
| 01/09/2026 |
20.10
|
1,100 | 20.40 | 20.40 | 20.10 | 0 | 0 | 0 | |
| 31/08/2026 |
18
|
700 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 28/08/2026 |
18
|
1,200 | 18.10 | 18.10 | 18 | 0 | 0 | 0 | |
| 27/08/2026 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 | |
| 26/08/2026 |
18.10
|
7,700 | 18 | 18.10 | 18 | 0 | 0 | 0 | |
| 25/08/2026 |
18
|
1,400 | 19.90 | 19.90 | 18 | 0 | 0 | 0 | |
| 24/08/2026 |
18.10
|
5,700 | 18.40 | 19.90 | 18 | 0 | 0 | 0 | |
| 21/08/2026 |
18.10
|
1,600 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 | |
| 20/08/2026 |
18.10
|
100 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 | |
| 19/08/2026 |
18
|
200 | 19.90 | 19.90 | 18 | 0 | 0 | 0 | |
| 18/08/2026 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
| 17/08/2026 |
18.50
|
1,000 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
| 14/08/2026 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
| 13/08/2026 |
18.50
|
1,900 | 18.20 | 18.50 | 18.20 | 0 | 0 | 0 | |
| 12/08/2026 |
18
|
12,100 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 11/08/2026 |
18.10
|
1,400 | 18.20 | 18.30 | 18.10 | 0 | 0 | 0 | |
| 10/08/2026 |
18.10
|
1,300 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 | |
| 07/08/2026 |
18.10
|
1,300 | 18.10 | 18.20 | 18.10 | 0 | 0 | 0 | |
| 06/08/2026 |
18
|
1,300 | 18.10 | 18.10 | 18 | 0 | 0 | 0 | |
| 05/08/2026 |
18.10
|
1,400 | 18.10 | 18.10 | 18 | 0 | 0 | 0 | |
| 04/08/2026 |
18.30
|
0 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 | |
| 03/08/2026 |
18.30
|
7,800 | 18 | 18.30 | 18 | 0 | 0 | 0 | |
| 31/07/2026 |
18.30
|
200 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 | |
| 30/07/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 29/07/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 28/07/2026 |
18
|
900 | 18.90 | 18.90 | 18 | 0 | 0 | 0 | |
| 27/07/2026 |
18.20
|
1,800 | 19 | 19 | 18 | 0 | 0 | 0 | |
| 24/07/2026 |
19.90
|
0 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 | |
| 23/07/2026 |
19.90
|
200 | 19 | 19.90 | 19 | 0 | 0 | 0 | |
| 22/07/2026 |
18.10
|
100 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 | |
| 21/07/2026 |
19.90
|
0 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 | |
| 20/07/2026 |
19.90
|
200 | 19 | 19.90 | 19 | 0 | 0 | 0 | |
| 17/07/2026 |
18.20
|
300 | 18.30 | 18.30 | 18.20 | 0 | 0 | 0 | |
| 16/07/2026 |
18.20
|
400 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 | |
| 15/07/2026 |
19.80
|
0 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 | |
| 14/07/2026 |
19.80
|
100 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 | |
| 13/07/2026 |
18.20
|
100 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 | |
| 10/07/2026 |
18.20
|
100 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 | |
| 09/07/2026 |
20.10
|
0 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 | |
| 08/07/2026 |
20.10
|
0 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 | |
| 07/07/2026 |
20.10
|
0 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 | |
| 06/07/2026 |
20.10
|
400 | 18.70 | 20.10 | 18.70 | 0 | 0 | 0 | |
| 03/07/2026 |
18.70
|
100 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 | |
| 02/07/2026 |
20.20
|
1,000 | 20.20 | 20.80 | 20.20 | 0 | 0 | 0 | |
| 01/07/2026 |
18
|
200 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 30/06/2026 |
18.90
|
0 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 | |
| 29/06/2026 |
18.90
|
0 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 | |
| 26/06/2026 |
18.90
|
0 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 | |
| 25/06/2026 |
18.90
|
0 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 | |
| 24/06/2026 |
18.90
|
0 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 | |
| 23/06/2026 |
18.90
|
100 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 | |
| 22/06/2026 |
18.10
|
300 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 | |
| 19/06/2026 |
18.20
|
100 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 | |
| 18/06/2026 |
19.30
|
400 | 19.90 | 19.90 | 19.30 | 0 | 0 | 0 | |
| 17/06/2026 |
18.10
|
400 | 18 | 18.10 | 18 | 0 | 0 | 0 | |
| 16/06/2026 |
19
|
1,700 | 18.90 | 19 | 18 | 0 | 0 | 0 | |
| 15/06/2026 |
18.90
|
800 | 17.30 | 18.90 | 17.30 | 0 | 0 | 0 | |
| 12/06/2026 |
19.10
|
1,000 | 19.30 | 19.30 | 18.10 | 0 | 0 | 0 | |
| 11/06/2026 |
18.10
|
100 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 | |
| 10/06/2026 |
19.40
|
0 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 | |
| 09/06/2026 |
19.40
|
0 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 | |
| 08/06/2026 |
19.40
|
0 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 | |
| 05/06/2026 |
19.40
|
0 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 | |
| 04/06/2026 |
19.40
|
200 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 | |
| 03/06/2026 |
18.30
|
300 | 19.40 | 19.40 | 18.30 | 0 | 0 | 0 | |
| 02/06/2026 |
19.60
|
0 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 | |
| 01/06/2026 |
19.60
|
0 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 | |
| 29/05/2026 |
19.60
|
100 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 | |
| 28/05/2026 |
18.80
|
300 | 19.60 | 19.60 | 18.60 | 0 | 0 | 0 | |
| 27/05/2026 |
19.60
|
0 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 | |
| 26/05/2026 |
19.60
|
400 | 19.60 | 19.60 | 18.10 | 0 | 0 | 0 | |
| 25/05/2026 |
18
|
100 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 22/05/2026: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 22/05/2026 |
19.50
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 | |
| 21/05/2026 |
19.50
|
200 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 | |
| 20/05/2026 |
19.60
|
300 | 19.50 | 19.60 | 19.50 | 0 | 0 | 0 | |
| 19/05/2026 |
19.79
|
200 | 18.93 | 19.79 | 18.93 | 0 | 0 | 0 | |
| 18/05/2026 |
18.74
|
100 | 18.74 | 18.74 | 18.74 | 0 | 0 | 0 | |
| 15/05/2026 |
18.26
|
200 | 18.74 | 18.74 | 18.26 | 0 | 0 | 0 | |
| 14/05/2026 |
18.17
|
0 | 18.17 | 18.17 | 18.17 | 0 | 0 | 0 | |
| 13/05/2026 |
18.17
|
200 | 18.83 | 18.83 | 18.17 | 0 | 0 | 0 | |
| 12/05/2026 |
18.07
|
5,100 | 18.07 | 18.17 | 18.07 | 0 | 0 | 0 | |
| 11/05/2026 |
18.07
|
200 | 18.07 | 18.07 | 18.07 | 0 | 0 | 0 | |
| 08/05/2026 |
18.17
|
6,400 | 18.55 | 18.55 | 17.41 | 0 | 0 | 0 | |
| 07/05/2026 |
19.02
|
300 | 18.74 | 19.02 | 18.74 | 0 | 0 | 0 | |
| 06/05/2026 |
18.55
|
700 | 18.55 | 18.55 | 18.45 | 0 | 0 | 0 | |
| 05/05/2026 |
18.55
|
500 | 18.26 | 18.83 | 18.26 | 0 | 0 | 0 | |
| 04/05/2026 |
18.64
|
1,400 | 18.74 | 18.74 | 18.64 | 0 | 0 | 0 | |
| 01/05/2026 |
20.50
|
200 | 20.40 | 20.50 | 20.40 | 0 | 0 | 0 | |
| 30/04/2026 |
18
|
700 | 18 | 18 | 18 | 0 | 0 | 0 | |