| 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) |
-0.30 | -1.62% | 400 | 0 | 0 |
18.20
20
20
|
|
2 tháng
(2026-08-10) |
-0.20 | -1.09% | 25,000 | 600 | 0.0 |
18.20
20
20
|
|
3 tháng
(2026-07-10) |
0.20 | 1.11% | 28,500 | 1,300 | 0.0 |
17.90
20
20
|
|
6 tháng
(2026-04-13) |
-0.60 | -3.19% | 43,600 | 2,300 | 0.0 |
17.90
20
20
|
|
12 tháng
(2025-10-13) |
-0.99 | -5.14% | 126,400 | -1,300 | 0.0 |
16.40
20.11
20
|
|
24 tháng
(2024-10-18) |
3.68 | 25.36% | 746,533 | 172,700 | 3.1 |
13.49
21.22
20
|
|
36 tháng
(2023-10-24) |
7.59 | 71.50% | 1,293,215 | 276,300 | 5.0 |
10.16
21.22
20
|
|
60 tháng
(2021-11-03) |
7.99 | 78.25% | 6,991,866 | 615,200 | 10.1 |
8.44
21.22
20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 11/06/2026 |
18.20
|
0 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 | |
| 10/06/2026 |
18.20
|
200 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 | |
| 09/06/2026 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 | |
| 08/06/2026 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 | |
| 05/06/2026 |
18.10
|
600 | 18.10 | 18.20 | 18.10 | 0 | 0 | 0 | |
| 04/06/2026 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 | |
| 03/06/2026 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 | |
| 02/06/2026 |
18.10
|
2,200 | 18.30 | 18.30 | 18.10 | 0 | 0 | 0 | |
| 01/06/2026 |
18.50
|
600 | 18.70 | 18.70 | 18.50 | 0 | 0 | 0 | |
| 29/05/2026 |
18.60
|
0 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 | |
| 28/05/2026 |
18.60
|
0 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 | |
| 27/05/2026 |
18.60
|
0 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 | |
| 26/05/2026 |
18.60
|
0 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 | |
| 25/05/2026 |
18.60
|
0 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 | |
| 22/05/2026 |
18.60
|
100 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 | |
| 21/05/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 20/05/2026 |
18
|
1,000 | 18.10 | 18.10 | 18 | 200 | 0 | 0.0 | |
| 19/05/2026 |
18
|
600 | 18.10 | 18.10 | 18 | 0 | 0 | 0 | |
| 18/05/2026 |
18
|
2,200 | 18.20 | 18.20 | 18 | 0 | 0 | 0 | |
| 15/05/2026 |
18.70
|
300 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 | |
| 14/05/2026 |
18.70
|
0 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 | |
| 13/05/2026 |
18.70
|
0 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 | |
| 12/05/2026 |
18.70
|
400 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 | |
| 11/05/2026 |
18.70
|
0 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 | |
| 08/05/2026 |
18.70
|
0 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 | |
| 07/05/2026 |
18.70
|
200 | 18.90 | 18.90 | 18.70 | 0 | 0 | 0 | |
| 06/05/2026 |
18.90
|
300 | 18.70 | 18.90 | 18.70 | 0 | 0 | 0 | |
| 05/05/2026 |
18.80
|
0 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 | |
| 04/05/2026 |
18.80
|
200 | 18.90 | 18.90 | 18.80 | 0 | 0 | 0 | |
| 29/04/2026 |
18.90
|
100 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 | |
| 28/04/2026 |
18.80
|
400 | 18.40 | 18.80 | 18.30 | 0 | 0 | 0 | |
| 24/04/2026 |
18.40
|
100 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
| 23/04/2026 |
18.70
|
400 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 | |
| 22/04/2026 |
18.70
|
0 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 | |
| 21/04/2026 |
18.70
|
500 | 18.60 | 18.70 | 18.60 | 300 | 0 | 0.0 | |
| 20/04/2026 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
| 17/04/2026 |
18.50
|
100 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
| 16/04/2026 |
18.50
|
500 | 19 | 19 | 18.50 | 400 | 0 | 0.0 | |
| 15/04/2026 |
18.80
|
0 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 | |
| 14/04/2026 |
18.80
|
300 | 18.30 | 18.80 | 18.30 | 100 | 0 | 0.0 | |
| 13/04/2026 |
18.80
|
0 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 | |
| 10/04/2026 |
18.80
|
0 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 | |
| 09/04/2026 |
18.80
|
400 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 | |
| 08/04/2026 |
18.70
|
0 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 | |
| 07/04/2026 |
18.70
|
0 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 | |
| 06/04/2026 |
18.70
|
300 | 18.30 | 18.70 | 18.30 | 0 | 0 | 0 | |
| 03/04/2026 |
18.10
|
100 | 18.10 | 18.10 | 18.10 | 100 | 0 | 0.0 | |
| 02/04/2026 |
18.10
|
900 | 18.20 | 18.20 | 18.10 | 0 | 0 | 0 | |
| 01/04/2026 |
18.20
|
100 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 | |
| 31/03/2026 |
19.10
|
0 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 | |
| 30/03/2026 |
19.10
|
100 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 | |
| 27/03/2026 |
19.30
|
0 | 19.30 | 19.30 | 19.30 | 0 | 0 | 0 | |
| 26/03/2026 |
19.30
|
0 | 19.30 | 19.30 | 19.30 | 0 | 0 | 0 | |
| 25/03/2026 |
19.30
|
200 | 19.30 | 19.30 | 19.30 | 0 | 0 | 0 | |
| 24/03/2026 |
19.30
|
1,500 | 19.90 | 19.90 | 19.30 | 0 | 200 | 0.0 | |
| 23/03/2026 |
18.10
|
100 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 | |
| 20/03/2026 |
20
|
1,200 | 18 | 20 | 18 | 0 | 0 | 0 | |
| 19/03/2026: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 19/03/2026 |
19
|
700 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 18/03/2026 |
19.00
|
3,300 | 19.09 | 19.09 | 19.00 | 0 | 0 | 0 | |
| 17/03/2026 |
19.09
|
800 | 18.81 | 19.09 | 18.81 | 0 | 0 | 0 | |
| 16/03/2026 |
19.09
|
3,700 | 19.46 | 19.46 | 19.09 | 0 | 0 | 0 | |
| 13/03/2026 |
19.00
|
2,400 | 19.00 | 19.00 | 19.00 | 0 | 0 | 0 | |
| 12/03/2026 |
19.37
|
0 | 19.37 | 19.37 | 19.37 | 0 | 0 | 0 | |
| 11/03/2026 |
19.37
|
100 | 19.37 | 19.37 | 19.37 | 0 | 0 | 0 | |
| 10/03/2026 |
17.61
|
200 | 17.61 | 17.61 | 17.61 | 0 | 0 | 0 | |
| 09/03/2026 |
18.72
|
600 | 18.91 | 18.91 | 18.72 | 0 | 0 | 0 | |
| 06/03/2026 |
18.72
|
1,700 | 18.72 | 18.72 | 18.63 | 0 | 0 | 0 | |
| 05/03/2026 |
18.07
|
1,100 | 18.07 | 18.07 | 18.07 | 0 | 0 | 0 | |
| 04/03/2026 |
18.54
|
400 | 18.07 | 18.72 | 18.07 | 0 | 0 | 0 | |
| 03/03/2026 |
17.42
|
900 | 17.33 | 17.42 | 17.24 | 300 | 0 | 0.0 | |
| 02/03/2026 |
17.05
|
400 | 17.24 | 17.24 | 17.05 | 0 | 0 | 0 | |
| 27/02/2026 |
17.61
|
600 | 17.15 | 17.61 | 17.15 | 0 | 0 | 0 | |
| 26/02/2026 |
17.05
|
200 | 17.05 | 17.05 | 17.05 | 0 | 0 | 0 | |
| 25/02/2026 |
17.05
|
0 | 17.05 | 17.05 | 17.05 | 0 | 0 | 0 | |
| 24/02/2026 |
17.05
|
300 | 17.15 | 17.15 | 17.05 | 0 | 0 | 0 | |
| 23/02/2026 |
17.05
|
2,100 | 17.70 | 17.70 | 17.05 | 0 | 1,000 | 0.0 | |
| 13/02/2026 |
17.05
|
0 | 17.05 | 17.05 | 17.05 | 0 | 0 | 0 | |
| 12/02/2026 |
17.05
|
0 | 17.05 | 17.05 | 17.05 | 0 | 0 | 0 | |
| 11/02/2026 |
17.05
|
200 | 17.05 | 17.05 | 17.05 | 0 | 0 | 0 | |
| 10/02/2026 |
16.96
|
500 | 16.96 | 16.96 | 16.96 | 0 | 0 | 0 | |
| 09/02/2026 |
17.80
|
100 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 | |
| 06/02/2026 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 | |
| 05/02/2026 |
17.80
|
100 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 | |
| 04/02/2026 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 | |
| 03/02/2026 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 | |
| 02/02/2026 |
17.80
|
100 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 | |
| 30/01/2026 |
16.78
|
100 | 16.78 | 16.78 | 16.78 | 0 | 0 | 0 | |
| 29/01/2026 |
17.61
|
100 | 17.61 | 17.61 | 17.61 | 0 | 0 | 0 | |
| 28/01/2026 |
17.61
|
3,500 | 17.61 | 17.98 | 17.61 | 0 | 0 | 0 | |
| 27/01/2026 |
16.87
|
100 | 16.87 | 16.87 | 16.87 | 0 | 0 | 0 | |
| 26/01/2026 |
16.68
|
2,100 | 16.68 | 16.96 | 16.59 | 200 | 0 | 0.0 | |
| 23/01/2026 |
16.40
|
8,600 | 16.78 | 17.15 | 16.40 | 0 | 0 | 0 | |
| 22/01/2026 |
17.15
|
2,600 | 16.87 | 17.52 | 16.87 | 0 | 0 | 0 | |
| 21/01/2026 |
17.15
|
2,300 | 17.15 | 17.52 | 16.78 | 0 | 0 | 0 | |
| 20/01/2026 |
17.15
|
2,400 | 17.33 | 17.98 | 17.15 | 0 | 0 | 0 | |
| 19/01/2026 |
18.07
|
100 | 18.07 | 18.07 | 18.07 | 0 | 0 | 0 | |
| 16/01/2026 |
17.52
|
0 | 17.52 | 17.52 | 17.52 | 0 | 0 | 0 | |
| 15/01/2026 |
17.52
|
600 | 17.24 | 18.35 | 17.15 | 0 | 0 | 0 | |
| 14/01/2026 |
17.33
|
1,000 | 17.33 | 17.52 | 17.24 | 0 | 0 | 0 | |
| 13/01/2026 |
17.61
|
0 | 17.61 | 17.61 | 17.61 | 0 | 0 | 0 | |