| 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) |
1.90 | 10.67% | 4,100 | 0 | 0 |
17.70
21.10
17.70
|
|
2 tháng
(2026-08-10) |
1.20 | 6.49% | 4,700 | 0 | 0 |
15.50
21.10
17.70
|
|
3 tháng
(2026-07-10) |
-1.30 | -6.19% | 6,700 | 0 | 0 |
15.50
21.10
17.70
|
|
6 tháng
(2026-04-13) |
-1.20 | -5.74% | 27,800 | -400 | 0.0 |
15.50
23
17.70
|
|
12 tháng
(2025-10-13) |
7.86 | 66.41% | 354,600 | -300 | 0.0 |
11.84
38.30
17.70
|
|
24 tháng
(2024-10-18) |
7.53 | 61.91% | 431,918 | -200 | 0.0 |
11.45
38.30
17.70
|
|
36 tháng
(2023-10-24) |
8.85 | 81.61% | 441,516 | -200 | 0.0 |
9.34
38.30
17.70
|
|
60 tháng
(2021-11-03) |
8.70 | 79.16% | 544,987 | -200 | 0.0 |
7.38
38.30
17.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 10/06/2026 |
20.10
|
100 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 | |
| 09/06/2026 |
20.40
|
100 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 | |
| 08/06/2026 |
22.40
|
100 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 | |
| 05/06/2026 |
20.50
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 | |
| 04/06/2026 |
21
|
600 | 20.10 | 21 | 20 | 0 | 0 | 0 | |
| 03/06/2026 |
20.80
|
0 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 | |
| 02/06/2026 |
20.80
|
0 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 | |
| 01/06/2026 |
20.80
|
0 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 | |
| 29/05/2026 |
20.80
|
0 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 | |
| 28/05/2026 |
20.80
|
100 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 | |
| 27/05/2026 |
21.80
|
0 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 | |
| 26/05/2026 |
21.70
|
400 | 22 | 22 | 21.70 | 0 | 0 | 0 | |
| 25/05/2026 |
20.50
|
600 | 21.70 | 21.70 | 20.50 | 0 | 400 | 0.0 | |
| 22/05/2026 |
21.70
|
0 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 | |
| 21/05/2026 |
21.70
|
300 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 | |
| 20/05/2026 |
21.70
|
0 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 | |
| 19/05/2026 |
21.50
|
300 | 22 | 22 | 21.50 | 0 | 0 | 0 | |
| 18/05/2026 |
23
|
100 | 23 | 23 | 23 | 0 | 0 | 0 | |
| 15/05/2026 |
20.90
|
0 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 | |
| 14/05/2026 |
21
|
1,400 | 20.70 | 21 | 20.70 | 0 | 0 | 0 | |
| 13/05/2026 |
20.80
|
0 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 | |
| 12/05/2026 |
20.80
|
0 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 | |
| 11/05/2026 |
20.80
|
200 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 | |
| 08/05/2026 |
20.80
|
100 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 | |
| 07/05/2026 |
20.70
|
1,200 | 20.70 | 20.70 | 20.70 | 0 | 0 | 0 | |
| 06/05/2026 |
18
|
500 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 05/05/2026 |
21
|
500 | 21 | 21 | 21 | 0 | 0 | 0 | |
| 04/05/2026 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 | |
| 29/04/2026 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 | |
| 28/04/2026 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 | |
| 24/04/2026 |
21
|
1,000 | 21 | 21 | 21 | 0 | 0 | 0 | |
| 23/04/2026 |
20.90
|
200 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 | |
| 22/04/2026 |
20.90
|
2,700 | 21 | 21 | 20.90 | 0 | 0 | 0 | |
| 21/04/2026 |
21
|
400 | 21 | 21 | 21 | 0 | 0 | 0 | |
| 20/04/2026 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 | |
| 17/04/2026 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 | |
| 16/04/2026 |
21
|
700 | 21 | 21 | 21 | 0 | 0 | 0 | |
| 15/04/2026 |
20.90
|
900 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 | |
| 14/04/2026 |
20.90
|
3,500 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 | |
| 13/04/2026 |
20.90
|
600 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 | |
| 10/04/2026 |
21.10
|
2,500 | 21.10 | 21.10 | 21.10 | 0 | 0 | 0 | |
| 09/04/2026 |
21.10
|
1,000 | 21.10 | 21.10 | 21.10 | 0 | 0 | 0 | |
| 08/04/2026 |
21
|
1,200 | 21.20 | 21.20 | 21 | 0 | 0 | 0 | |
| 07/04/2026 |
21.40
|
12,200 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 | |
| 06/04/2026 |
21.80
|
0 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 | |
| 03/04/2026 |
21.60
|
2,900 | 22 | 22 | 21.60 | 0 | 0 | 0 | |
| 02/04/2026 |
22.70
|
500 | 22.70 | 22.70 | 22.70 | 0 | 0 | 0 | |
| 01/04/2026 |
23
|
1,500 | 23.50 | 23.50 | 22 | 0 | 0 | 0 | |
| 31/03/2026 |
24
|
400 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 30/03/2026 |
23
|
200 | 25 | 25 | 23 | 0 | 0 | 0 | |
| 27/03/2026 |
22.80
|
400 | 23 | 23 | 22.80 | 0 | 0 | 0 | |
| 26/03/2026 |
23
|
100 | 23 | 23 | 23 | 0 | 0 | 0 | |
| 25/03/2026 |
22.50
|
400 | 23 | 23 | 22.50 | 0 | 0 | 0 | |
| 24/03/2026 |
23
|
400 | 23 | 23 | 23 | 0 | 0 | 0 | |
| 23/03/2026 |
22
|
2,100 | 22 | 22.10 | 22 | 0 | 0 | 0 | |
| 20/03/2026 |
25
|
200 | 25.20 | 25.20 | 25 | 0 | 0 | 0 | |
| 19/03/2026 |
25.30
|
17,300 | 25 | 25.30 | 25 | 0 | 0 | 0 | |
| 18/03/2026 |
26
|
600 | 24.50 | 26.20 | 24.50 | 0 | 0 | 0 | |
| 17/03/2026 |
25
|
300 | 26.30 | 26.30 | 25 | 0 | 0 | 0 | |
| 16/03/2026 |
26.20
|
2,200 | 27.40 | 27.40 | 25.20 | 0 | 0 | 0 | |
| 13/03/2026 |
26.40
|
400 | 26.70 | 26.70 | 25.70 | 0 | 0 | 0 | |
| 12/03/2026 |
25.20
|
1,400 | 26 | 26 | 25.20 | 0 | 0 | 0 | |
| 11/03/2026 |
27.60
|
1,100 | 26.50 | 27.70 | 26.50 | 0 | 0 | 0 | |
| 10/03/2026 |
26.80
|
4,900 | 26.60 | 27.70 | 26.60 | 0 | 0 | 0 | |
| 09/03/2026 |
26.40
|
4,300 | 27.40 | 27.40 | 25 | 100 | 0 | 0.0 | |
| 06/03/2026 |
27.40
|
4,800 | 25.30 | 27.40 | 25.30 | 0 | 0 | 0 | |
| 05/03/2026 |
28.80
|
14,900 | 28.80 | 29.10 | 28.50 | 0 | 0 | 0 | |
| 04/03/2026: Cổ tức tiền mặt tỉ lệ: 100% | |||||||||
| 04/03/2026 |
30.80
|
9,100 | 32.10 | 32.10 | 30.80 | 0 | 0 | 0 | |
| 03/03/2026 |
34.20
|
24,700 | 38.30 | 38.30 | 34.12 | 0 | 0 | 0 | |
| 02/03/2026 |
38.30
|
33,000 | 35.75 | 39.46 | 34.82 | 0 | 0 | 0 | |
| 27/02/2026 |
33.27
|
33,400 | 36.99 | 36.99 | 33.27 | 0 | 0 | 0 | |
| 26/02/2026 |
32.19
|
42,500 | 32.19 | 32.19 | 32.19 | 0 | 0 | 0 | |
| 25/02/2026 |
28.24
|
19,800 | 25.38 | 28.24 | 25.38 | 0 | 0 | 0 | |
| 24/02/2026 |
25.15
|
12,000 | 23.21 | 25.30 | 23.21 | 0 | 0 | 0 | |
| 23/02/2026 |
21.90
|
6,000 | 22.44 | 22.90 | 21.90 | 0 | 0 | 0 | |
| 13/02/2026 |
20.89
|
8,400 | 22.21 | 22.21 | 20.50 | 0 | 0 | 0 | |
| 12/02/2026 |
19.34
|
36,400 | 19.34 | 19.34 | 19.34 | 0 | 0 | 0 | |
| 11/02/2026 |
16.87
|
100 | 16.87 | 16.87 | 16.87 | 0 | 0 | 0 | |
| 10/02/2026 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
| 09/02/2026 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
| 06/02/2026 |
14.70
|
200 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
| 05/02/2026 |
14.16
|
0 | 14.16 | 14.16 | 14.16 | 0 | 0 | 0 | |
| 04/02/2026 |
14.16
|
0 | 14.16 | 14.16 | 14.16 | 0 | 0 | 0 | |
| 03/02/2026 |
14.16
|
100 | 14.16 | 14.16 | 14.16 | 0 | 0 | 0 | |
| 02/02/2026 |
14.16
|
200 | 14.16 | 14.16 | 14.16 | 0 | 0 | 0 | |
| 30/01/2026 |
13.54
|
0 | 13.54 | 13.54 | 13.54 | 0 | 0 | 0 | |
| 29/01/2026 |
13.54
|
0 | 13.54 | 13.54 | 13.54 | 0 | 0 | 0 | |
| 28/01/2026 |
13.54
|
0 | 13.54 | 13.54 | 13.54 | 0 | 0 | 0 | |
| 27/01/2026 |
13.54
|
200 | 13.54 | 13.54 | 13.54 | 0 | 0 | 0 | |
| 26/01/2026 |
14.24
|
11,200 | 14.24 | 14.24 | 14.24 | 0 | 0 | 0 | |
| 23/01/2026 |
14.24
|
0 | 14.24 | 14.24 | 14.24 | 0 | 0 | 0 | |
| 22/01/2026 |
14.24
|
100 | 14.24 | 14.24 | 14.24 | 0 | 0 | 0 | |
| 21/01/2026 |
13.54
|
200 | 13.54 | 13.54 | 13.54 | 0 | 0 | 0 | |
| 20/01/2026 |
13.15
|
0 | 13.15 | 13.15 | 13.15 | 0 | 0 | 0 | |
| 19/01/2026 |
13.15
|
200 | 13.15 | 13.15 | 13.15 | 0 | 0 | 0 | |
| 16/01/2026 |
13.15
|
0 | 13.15 | 13.15 | 13.15 | 0 | 0 | 0 | |
| 15/01/2026 |
13.15
|
0 | 13.15 | 13.15 | 13.15 | 0 | 0 | 0 | |
| 14/01/2026 |
13.15
|
0 | 13.15 | 13.15 | 13.15 | 0 | 0 | 0 | |
| 13/01/2026 |
13.15
|
400 | 13.15 | 13.15 | 13.15 | 0 | 0 | 0 | |
| 12/01/2026 |
13.15
|
100 | 13.15 | 13.15 | 13.15 | 0 | 0 | 0 | |