| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-08) |
0.80 | 4.71% | 2,600 | 0 | 0 |
17
19
18
|
|
2 tháng
(2026-08-10) |
-0.70 | -3.78% | 6,000 | 0 | 0 |
17
20
18
|
|
3 tháng
(2026-07-10) |
-3.70 | -17.21% | 10,800 | -1,700 | 0.0 |
17
21.50
18
|
|
6 tháng
(2026-04-13) |
-3.74 | -17.36% | 28,100 | -1,700 | 0.0 |
17
23
18
|
|
12 tháng
(2025-10-13) |
-8.33 | -31.89% | 125,700 | -4,500 | -0.1 |
17
26.13
18
|
|
24 tháng
(2024-10-18) |
-20.14 | -53.09% | 677,728 | -500 | 0.0 |
16.82
47.57
18
|
|
36 tháng
(2023-10-24) |
-10.32 | -36.71% | 1,685,301 | -300 | 0.0 |
14.30
48.14
18
|
|
60 tháng
(2021-11-03) |
4.38 | 32.63% | 2,576,305 | -100 | -0.1 |
12.85
48.14
18
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 15/06/2026 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 12/06/2026 |
20
|
900 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 11/06/2026 |
20.20
|
3,100 | 20.20 | 20.20 | 20.10 | 0 | 0 | 0 | |
| 10/06/2026: Cổ tức tiền mặt tỉ lệ: 8.5% | |||||||||
| 10/06/2026 |
20.20
|
400 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 | |
| 09/06/2026 |
19.05
|
200 | 21.73 | 21.73 | 19.05 | 0 | 0 | 0 | |
| 08/06/2026 |
21.54
|
2,000 | 21.73 | 21.73 | 21.54 | 0 | 0 | 0 | |
| 05/06/2026 |
21.73
|
100 | 21.73 | 21.73 | 21.73 | 0 | 0 | 0 | |
| 04/06/2026 |
21.54
|
200 | 21.44 | 21.54 | 21.44 | 0 | 0 | 0 | |
| 03/06/2026 |
21.54
|
300 | 21.35 | 21.54 | 21.35 | 0 | 0 | 0 | |
| 02/06/2026 |
21.25
|
400 | 21.25 | 21.54 | 21.25 | 0 | 0 | 0 | |
| 01/06/2026 |
21.25
|
0 | 21.25 | 21.25 | 21.25 | 0 | 0 | 0 | |
| 29/05/2026 |
21.25
|
300 | 21.25 | 21.25 | 21.25 | 0 | 0 | 0 | |
| 28/05/2026 |
21.25
|
1,000 | 21.25 | 21.25 | 21.25 | 0 | 0 | 0 | |
| 27/05/2026 |
21.25
|
100 | 21.25 | 21.25 | 21.25 | 0 | 0 | 0 | |
| 26/05/2026 |
21.25
|
200 | 21.25 | 21.25 | 21.25 | 0 | 0 | 0 | |
| 25/05/2026 |
21.06
|
0 | 21.06 | 21.06 | 21.06 | 0 | 0 | 0 | |
| 22/05/2026 |
21.06
|
0 | 21.06 | 21.06 | 21.06 | 0 | 0 | 0 | |
| 21/05/2026 |
21.06
|
0 | 21.06 | 21.06 | 21.06 | 0 | 0 | 0 | |
| 20/05/2026 |
21.06
|
0 | 21.06 | 21.06 | 21.06 | 0 | 0 | 0 | |
| 19/05/2026 |
21.06
|
0 | 21.06 | 21.06 | 21.06 | 0 | 0 | 0 | |
| 18/05/2026 |
21.06
|
0 | 21.06 | 21.06 | 21.06 | 0 | 0 | 0 | |
| 15/05/2026 |
21.06
|
100 | 21.06 | 21.06 | 21.06 | 0 | 0 | 0 | |
| 14/05/2026 |
21.06
|
0 | 21.06 | 21.06 | 21.06 | 0 | 0 | 0 | |
| 13/05/2026 |
21.06
|
1,000 | 21.25 | 21.25 | 21.06 | 0 | 0 | 0 | |
| 12/05/2026 |
21.54
|
100 | 21.54 | 21.54 | 21.54 | 0 | 0 | 0 | |
| 11/05/2026 |
21.16
|
0 | 21.16 | 21.16 | 21.16 | 0 | 0 | 0 | |
| 08/05/2026 |
21.16
|
100 | 21.16 | 21.16 | 21.16 | 0 | 0 | 0 | |
| 07/05/2026 |
21.16
|
0 | 21.16 | 21.16 | 21.16 | 0 | 0 | 0 | |
| 06/05/2026 |
21.06
|
300 | 21.25 | 21.25 | 21.06 | 0 | 0 | 0 | |
| 05/05/2026 |
21.06
|
100 | 21.06 | 21.06 | 21.06 | 0 | 0 | 0 | |
| 04/05/2026 |
21.06
|
0 | 21.06 | 21.06 | 21.06 | 0 | 0 | 0 | |
| 29/04/2026 |
21.06
|
100 | 21.06 | 21.06 | 21.06 | 0 | 0 | 0 | |
| 28/04/2026 |
21.06
|
1,000 | 21.16 | 21.16 | 21.06 | 0 | 0 | 0 | |
| 24/04/2026 |
21.16
|
100 | 21.16 | 21.16 | 21.16 | 0 | 0 | 0 | |
| 23/04/2026 |
21.16
|
0 | 21.16 | 21.16 | 21.16 | 0 | 0 | 0 | |
| 22/04/2026 |
21.16
|
0 | 21.16 | 21.16 | 21.16 | 0 | 0 | 0 | |
| 21/04/2026 |
21.16
|
0 | 21.16 | 21.16 | 21.16 | 0 | 0 | 0 | |
| 20/04/2026 |
21.16
|
0 | 21.16 | 21.16 | 21.16 | 0 | 0 | 0 | |
| 17/04/2026 |
21.16
|
1,000 | 21.16 | 21.16 | 21.16 | 0 | 0 | 0 | |
| 16/04/2026 |
21.54
|
100 | 21.54 | 21.54 | 21.54 | 0 | 0 | 0 | |
| 15/04/2026 |
21.54
|
0 | 21.54 | 21.54 | 21.54 | 0 | 0 | 0 | |
| 14/04/2026 |
21.54
|
0 | 21.54 | 21.54 | 21.54 | 0 | 0 | 0 | |
| 13/04/2026 |
21.54
|
100 | 21.54 | 21.54 | 21.54 | 0 | 0 | 0 | |
| 10/04/2026 |
21.54
|
0 | 21.54 | 21.54 | 21.54 | 0 | 0 | 0 | |
| 09/04/2026 |
21.44
|
1,000 | 21.54 | 21.54 | 21.44 | 0 | 0 | 0 | |
| 08/04/2026 |
21.06
|
1,500 | 21.06 | 21.06 | 21.06 | 0 | 0 | 0 | |
| 07/04/2026 |
21.06
|
4,800 | 21.06 | 21.06 | 21.06 | 0 | 0 | 0 | |
| 06/04/2026 |
21.06
|
900 | 21.06 | 21.06 | 21.06 | 0 | 0 | 0 | |
| 03/04/2026 |
21.25
|
300 | 21.54 | 21.54 | 21.25 | 0 | 0 | 0 | |
| 02/04/2026 |
21.54
|
100 | 21.54 | 21.54 | 21.54 | 0 | 0 | 0 | |
| 01/04/2026 |
21.54
|
1,300 | 21.54 | 21.54 | 21.44 | 0 | 0 | 0 | |
| 31/03/2026 |
21.06
|
100 | 21.06 | 21.06 | 21.06 | 0 | 0 | 0 | |
| 30/03/2026 |
20.58
|
100 | 20.58 | 20.58 | 20.58 | 0 | 0 | 0 | |
| 27/03/2026 |
21.06
|
1,500 | 21.06 | 21.06 | 20.96 | 0 | 0 | 0 | |
| 26/03/2026 |
20.49
|
700 | 20.39 | 20.49 | 20.39 | 0 | 0 | 0 | |
| 25/03/2026 |
20.39
|
0 | 20.39 | 20.39 | 20.39 | 0 | 0 | 0 | |
| 24/03/2026 |
20.29
|
500 | 20.58 | 20.68 | 20.29 | 0 | 0 | 0 | |
| 23/03/2026 |
20.10
|
2,400 | 20.10 | 20.20 | 20.10 | 0 | 0 | 0 | |
| 20/03/2026 |
21.25
|
400 | 21.54 | 21.54 | 21.25 | 0 | 0 | 0 | |
| 19/03/2026 |
21.54
|
300 | 21.06 | 21.54 | 21.06 | 0 | 0 | 0 | |
| 18/03/2026 |
21.06
|
0 | 21.06 | 21.06 | 21.06 | 0 | 0 | 0 | |
| 17/03/2026 |
21.06
|
300 | 21.06 | 21.06 | 21.06 | 0 | 0 | 0 | |
| 16/03/2026 |
21.06
|
0 | 21.06 | 21.06 | 21.06 | 0 | 0 | 0 | |
| 13/03/2026 |
21.06
|
200 | 21.06 | 21.06 | 21.06 | 0 | 0 | 0 | |
| 12/03/2026 |
21.35
|
800 | 21.06 | 21.83 | 21.06 | 0 | 0 | 0 | |
| 11/03/2026 |
21.25
|
900 | 20.96 | 21.25 | 20.58 | 0 | 0 | 0 | |
| 10/03/2026 |
21.06
|
600 | 20.58 | 21.06 | 20.58 | 0 | 0 | 0 | |
| 09/03/2026 |
19.15
|
3,300 | 21.06 | 21.06 | 18.48 | 0 | 0 | 0 | |
| 06/03/2026 |
21.54
|
1,700 | 21.83 | 21.83 | 21.54 | 0 | 0 | 0 | |
| 05/03/2026 |
22.02
|
100 | 22.02 | 22.02 | 22.02 | 0 | 0 | 0 | |
| 04/03/2026 |
21.06
|
3,000 | 22.40 | 22.40 | 21.06 | 0 | 0 | 0 | |
| 03/03/2026 |
21.35
|
3,300 | 21.44 | 21.83 | 21.35 | 0 | 0 | 0 | |
| 02/03/2026 |
21.63
|
1,900 | 21.73 | 21.73 | 21.54 | 0 | 1,300 | 0.0 | |
| 27/02/2026 |
22.02
|
1,000 | 21.83 | 22.02 | 21.83 | 0 | 0 | 0 | |
| 26/02/2026 |
22.40
|
100 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 | |
| 25/02/2026 |
22.02
|
500 | 22.02 | 22.02 | 22.02 | 0 | 0 | 0 | |
| 24/02/2026 |
22.88
|
100 | 22.88 | 22.88 | 22.88 | 0 | 0 | 0 | |
| 23/02/2026 |
21.92
|
1,600 | 21.83 | 22.02 | 21.83 | 0 | 200 | 0.0 | |
| 13/02/2026 |
21.73
|
0 | 21.73 | 21.73 | 21.73 | 0 | 0 | 0 | |
| 12/02/2026 |
21.73
|
300 | 21.73 | 21.73 | 21.73 | 0 | 0 | 0 | |
| 11/02/2026 |
22.21
|
100 | 22.21 | 22.21 | 22.21 | 0 | 0 | 0 | |
| 10/02/2026 |
22.02
|
0 | 22.02 | 22.02 | 22.02 | 0 | 0 | 0 | |
| 09/02/2026 |
22.02
|
0 | 22.02 | 22.02 | 22.02 | 0 | 0 | 0 | |
| 06/02/2026 |
22.02
|
200 | 22.02 | 22.02 | 22.02 | 0 | 0 | 0 | |
| 05/02/2026 |
21.54
|
4,100 | 23.36 | 23.45 | 21.54 | 0 | 0 | 0 | |
| 04/02/2026 |
22.97
|
200 | 23.93 | 23.93 | 22.97 | 0 | 0 | 0 | |
| 03/02/2026 |
21.54
|
0 | 21.54 | 21.54 | 21.54 | 0 | 0 | 0 | |
| 02/02/2026 |
21.54
|
400 | 21.54 | 21.54 | 21.54 | 0 | 0 | 0 | |
| 30/01/2026 |
21.83
|
0 | 21.83 | 21.83 | 21.83 | 0 | 0 | 0 | |
| 29/01/2026 |
21.63
|
800 | 21.83 | 21.83 | 21.63 | 0 | 0 | 0 | |
| 28/01/2026 |
21.92
|
200 | 21.92 | 21.92 | 21.92 | 0 | 0 | 0 | |
| 27/01/2026 |
21.92
|
100 | 21.92 | 21.92 | 21.92 | 0 | 0 | 0 | |
| 26/01/2026 |
21.92
|
2,100 | 21.92 | 21.92 | 21.92 | 0 | 0 | 0 | |
| 23/01/2026 |
21.83
|
300 | 22.02 | 22.02 | 21.83 | 0 | 0 | 0 | |
| 22/01/2026 |
21.63
|
0 | 21.63 | 21.63 | 21.63 | 0 | 0 | 0 | |
| 21/01/2026 |
21.54
|
700 | 21.83 | 21.83 | 21.54 | 0 | 0 | 0 | |
| 20/01/2026 |
21.83
|
800 | 22.02 | 22.02 | 21.83 | 0 | 0 | 0 | |
| 19/01/2026 |
21.83
|
600 | 21.83 | 21.83 | 21.83 | 0 | 0 | 0 | |
| 16/01/2026 |
21.92
|
400 | 21.92 | 21.92 | 21.92 | 0 | 0 | 0 | |
| 15/01/2026 |
22.02
|
200 | 21.73 | 22.02 | 21.73 | 0 | 0 | 0 | |