| 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) |
-1.20 | -7.41% | 7,900 | 0 | 0 |
15
18.80
15.50
|
|
2 tháng
(2026-07-20) |
-2.40 | -13.79% | 12,800 | 0 | 0 |
15
18.80
15.50
|
|
3 tháng
(2026-06-22) |
-4 | -21.05% | 15,400 | 0 | 0 |
15
19
15.50
|
|
6 tháng
(2026-03-23) |
-3 | -16.67% | 31,800 | 0 | 0 |
15
19
15.50
|
|
12 tháng
(2025-09-23) |
-1.89 | -11.20% | 314,400 | 0 | 0 |
15
21.60
15.50
|
|
24 tháng
(2024-09-30) |
-3.78 | -20.13% | 557,952 | -1,050 | -0.0 |
15
21.78
15.50
|
|
36 tháng
(2023-10-04) |
1.33 | 9.69% | 801,376 | -17,427 | -0.3 |
13.20
21.78
15.50
|
|
60 tháng
(2021-10-14) |
-0.45 | -2.88% | 1,089,282 | -18,477 | -0.4 |
10.83
21.78
15.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 01/05/2026 |
18.60
|
0 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 | |
| 30/04/2026 |
18
|
100 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 29/04/2026 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
| 28/04/2026 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
| 27/04/2026 |
18
|
100 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 24/04/2026 |
18.40
|
200 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
| 23/04/2026 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
| 22/04/2026 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
| 21/04/2026 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
| 20/04/2026 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
| 17/04/2026 |
18.40
|
600 | 18 | 18.40 | 18 | 0 | 0 | 0 | |
| 16/04/2026 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
| 15/04/2026 |
16.80
|
200 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
| 14/04/2026 |
16.80
|
100 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
| 13/04/2026 |
17.90
|
100 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 | |
| 10/04/2026 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 | |
| 09/04/2026 |
17.90
|
500 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 | |
| 08/04/2026 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 | |
| 07/04/2026 |
17.90
|
400 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 | |
| 06/04/2026 |
16.30
|
100 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 | |
| 03/04/2026 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 02/04/2026 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 01/04/2026 |
17.10
|
300 | 18.50 | 18.50 | 17.10 | 0 | 0 | 0 | |
| 31/03/2026 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
| 30/03/2026 |
18.50
|
100 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
| 27/03/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 26/03/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 25/03/2026 |
18
|
200 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 24/03/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 23/03/2026 |
18
|
700 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 20/03/2026: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 20/03/2026 |
18
|
600 | 18 | 18.90 | 18 | 0 | 0 | 0 | |
| 19/03/2026 |
18.00
|
1,900 | 19.38 | 19.38 | 17.91 | 0 | 0 | 0 | |
| 18/03/2026 |
19.85
|
600 | 18.28 | 19.85 | 18.28 | 0 | 0 | 0 | |
| 17/03/2026 |
20.03
|
189,400 | 17.82 | 20.03 | 17.08 | 0 | 0 | 0 | |
| 16/03/2026 |
18.55
|
1,300 | 18.83 | 19.38 | 18.55 | 0 | 0 | 0 | |
| 13/03/2026 |
18.55
|
10,200 | 19.20 | 19.20 | 18.55 | 0 | 0 | 0 | |
| 12/03/2026 |
20.58
|
0 | 20.58 | 20.58 | 20.58 | 0 | 0 | 0 | |
| 11/03/2026 |
20.58
|
100 | 20.58 | 20.58 | 20.58 | 0 | 0 | 0 | |
| 10/03/2026 |
19.38
|
0 | 19.38 | 19.38 | 19.38 | 0 | 0 | 0 | |
| 09/03/2026 |
19.38
|
0 | 19.38 | 19.38 | 19.38 | 0 | 0 | 0 | |
| 06/03/2026 |
19.38
|
100 | 19.38 | 19.38 | 19.38 | 0 | 0 | 0 | |
| 05/03/2026 |
20.12
|
0 | 20.12 | 20.12 | 20.12 | 0 | 0 | 0 | |
| 04/03/2026 |
20.12
|
600 | 20.12 | 20.12 | 20.12 | 0 | 0 | 0 | |
| 03/03/2026 |
20.12
|
0 | 20.12 | 20.12 | 20.12 | 0 | 0 | 0 | |
| 02/03/2026 |
20.12
|
200 | 20.12 | 20.12 | 20.12 | 0 | 0 | 0 | |
| 27/02/2026 |
20.12
|
100 | 20.12 | 20.12 | 20.12 | 0 | 0 | 0 | |
| 26/02/2026 |
20.22
|
2,000 | 20.03 | 20.22 | 19.85 | 0 | 0 | 0 | |
| 25/02/2026 |
20.22
|
1,900 | 18.46 | 20.22 | 18.46 | 0 | 0 | 0 | |
| 24/02/2026 |
18.46
|
500 | 18.46 | 18.46 | 18.46 | 0 | 0 | 0 | |
| 23/02/2026 |
19.48
|
300 | 17.82 | 19.48 | 17.82 | 0 | 0 | 0 | |
| 20/02/2026 |
16.62
|
100 | 16.62 | 16.62 | 16.62 | 0 | 0 | 0 | |
| 19/02/2026 |
16.62
|
100 | 16.62 | 16.62 | 16.62 | 0 | 0 | 0 | |
| 18/02/2026 |
16.62
|
100 | 16.62 | 16.62 | 16.62 | 0 | 0 | 0 | |
| 17/02/2026 |
16.62
|
100 | 16.62 | 16.62 | 16.62 | 0 | 0 | 0 | |
| 16/02/2026 |
16.62
|
100 | 16.62 | 16.62 | 16.62 | 0 | 0 | 0 | |
| 13/02/2026 |
17.82
|
100 | 17.82 | 17.82 | 17.82 | 0 | 0 | 0 | |
| 12/02/2026 |
17.54
|
0 | 17.54 | 17.54 | 17.54 | 0 | 0 | 0 | |
| 11/02/2026 |
17.54
|
1,100 | 17.35 | 17.54 | 17.35 | 0 | 0 | 0 | |
| 10/02/2026 |
17.35
|
0 | 17.35 | 17.35 | 17.35 | 0 | 0 | 0 | |
| 09/02/2026 |
17.35
|
0 | 17.35 | 17.35 | 17.35 | 0 | 0 | 0 | |
| 06/02/2026 |
17.35
|
700 | 17.35 | 17.35 | 17.35 | 0 | 0 | 0 | |
| 05/02/2026 |
17.26
|
2,000 | 17.26 | 17.26 | 17.26 | 0 | 0 | 0 | |
| 04/02/2026 |
17.26
|
1,500 | 19.11 | 19.11 | 17.26 | 0 | 0 | 0 | |
| 03/02/2026 |
19.11
|
3,000 | 19.11 | 19.11 | 19.11 | 0 | 0 | 0 | |
| 02/02/2026 |
21.14
|
7,100 | 19.48 | 21.60 | 19.48 | 0 | 0 | 0 | |
| 30/01/2026 |
21.60
|
2,200 | 21.88 | 21.88 | 19.48 | 0 | 0 | 0 | |
| 29/01/2026 |
21.60
|
3,500 | 20.68 | 22.06 | 20.68 | 0 | 0 | 0 | |
| 28/01/2026 |
20.12
|
20,100 | 17.08 | 20.12 | 17.08 | 0 | 0 | 0 | |
| 27/01/2026 |
18.37
|
100 | 18.37 | 18.37 | 18.37 | 0 | 0 | 0 | |
| 26/01/2026 |
17.08
|
1,700 | 17.08 | 17.08 | 17.08 | 0 | 0 | 0 | |
| 23/01/2026 |
18.65
|
0 | 18.65 | 18.65 | 18.65 | 0 | 0 | 0 | |
| 22/01/2026 |
18.65
|
300 | 17.08 | 18.65 | 17.08 | 0 | 0 | 0 | |
| 21/01/2026 |
17.08
|
2,300 | 16.62 | 18.18 | 16.52 | 0 | 0 | 0 | |
| 20/01/2026 |
18.28
|
600 | 18.28 | 18.28 | 18.28 | 0 | 0 | 0 | |
| 19/01/2026 |
20.31
|
0 | 20.31 | 20.31 | 20.31 | 0 | 0 | 0 | |
| 16/01/2026 |
20.31
|
2,300 | 20.31 | 20.31 | 18.83 | 0 | 0 | 0 | |
| 15/01/2026 |
18.46
|
4,700 | 16.80 | 18.46 | 16.80 | 0 | 0 | 0 | |
| 14/01/2026 |
16.80
|
1,000 | 16.98 | 16.98 | 16.80 | 0 | 0 | 0 | |
| 13/01/2026 |
17.08
|
0 | 17.08 | 17.08 | 17.08 | 0 | 0 | 0 | |
| 12/01/2026 |
17.08
|
0 | 17.08 | 17.08 | 17.08 | 0 | 0 | 0 | |
| 09/01/2026 |
17.08
|
500 | 17.08 | 17.08 | 17.08 | 0 | 0 | 0 | |
| 08/01/2026 |
17.17
|
0 | 17.17 | 17.17 | 17.17 | 0 | 0 | 0 | |
| 07/01/2026 |
17.17
|
0 | 17.17 | 17.17 | 17.17 | 0 | 0 | 0 | |
| 06/01/2026 |
17.17
|
5,100 | 17.17 | 17.17 | 17.17 | 0 | 0 | 0 | |
| 05/01/2026 |
17.17
|
0 | 17.17 | 17.17 | 17.17 | 0 | 0 | 0 | |
| 02/01/2026 |
21.60
|
2,200 | 21.88 | 21.88 | 19.48 | 0 | 0 | 0 | |
| 01/01/2026 |
17.17
|
500 | 17.17 | 17.17 | 17.17 | 0 | 0 | 0 | |
| 31/12/2025 |
17.17
|
500 | 17.17 | 17.17 | 17.17 | 0 | 0 | 0 | |
| 30/12/2025 |
17.17
|
0 | 17.17 | 17.17 | 17.17 | 0 | 0 | 0 | |
| 29/12/2025 |
17.17
|
0 | 17.17 | 17.17 | 17.17 | 0 | 0 | 0 | |
| 26/12/2025 |
17.17
|
0 | 17.17 | 17.17 | 17.17 | 0 | 0 | 0 | |
| 25/12/2025 |
17.17
|
0 | 17.17 | 17.17 | 17.17 | 0 | 0 | 0 | |
| 24/12/2025 |
17.17
|
0 | 17.17 | 17.17 | 17.17 | 0 | 0 | 0 | |
| 23/12/2025 |
17.17
|
500 | 17.17 | 17.17 | 17.17 | 0 | 0 | 0 | |
| 22/12/2025 |
17.54
|
0 | 17.54 | 17.54 | 17.54 | 0 | 0 | 0 | |
| 19/12/2025 |
17.54
|
0 | 17.54 | 17.54 | 17.54 | 0 | 0 | 0 | |
| 18/12/2025 |
17.54
|
0 | 17.54 | 17.54 | 17.54 | 0 | 0 | 0 | |
| 17/12/2025 |
17.54
|
0 | 17.54 | 17.54 | 17.54 | 0 | 0 | 0 | |
| 16/12/2025 |
17.54
|
0 | 17.54 | 17.54 | 17.54 | 0 | 0 | 0 | |
| 15/12/2025 |
17.54
|
0 | 17.54 | 17.54 | 17.54 | 0 | 0 | 0 | |