| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-04) |
-0.60 | -3.26% | 4,400 | 2,800 | 0.0 |
17.70
20
17.70
|
|
2 tháng
(2026-08-05) |
-1.20 | -6.32% | 8,200 | 3,100 | 0.0 |
16.80
20.50
17.70
|
|
3 tháng
(2026-07-06) |
-2.80 | -13.59% | 10,000 | 3,200 | 0.0 |
16.80
21.50
17.70
|
|
6 tháng
(2026-04-07) |
-3.62 | -16.88% | 97,500 | 10,600 | 0.2 |
16.10
21.91
17.70
|
|
12 tháng
(2025-10-09) |
-18.14 | -50.47% | 233,400 | 40,900 | 0.9 |
16.10
35.94
17.70
|
|
24 tháng
(2024-10-14) |
0.29 | 1.66% | 677,210 | 103,880 | 2.9 |
10.09
35.94
17.70
|
|
36 tháng
(2023-10-20) |
9.10 | 104.48% | 1,022,758 | 103,380 | 2.5 |
5.76
35.94
17.70
|
|
60 tháng
(2021-11-01) |
12.82 | 257.39% | 2,803,557 | 138,080 | 2.8 |
3.41
35.94
17.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 11/06/2026 |
20.30
|
0 | 20.30 | 20.30 | 20.30 | 0 | 0 | 0 | |
| 10/06/2026 |
20.30
|
1,900 | 20.10 | 20.30 | 20.10 | 0 | 0 | 0 | |
| 09/06/2026: Cổ tức tiền mặt tỉ lệ: 10% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15) | |||||||||
| 09/06/2026 |
20.10
|
1,200 | 18 | 20.10 | 18 | 100 | 0 | 0.0 | |
| 08/06/2026 |
18.26
|
3,300 | 19.09 | 19.09 | 17.10 | 0 | 0 | 0 | |
| 05/06/2026 |
18.51
|
2,000 | 19.42 | 19.42 | 18.51 | 0 | 0 | 0 | |
| 04/06/2026 |
18.51
|
400 | 18.51 | 18.51 | 18.51 | 0 | 0 | 0 | |
| 03/06/2026 |
16.85
|
4,900 | 18.26 | 18.26 | 16.68 | 1,000 | 0 | 0.0 | |
| 02/06/2026 |
18.26
|
2,400 | 17.85 | 19.34 | 17.85 | 1,000 | 0 | 0.0 | |
| 01/06/2026 |
17.85
|
1,300 | 17.85 | 19.34 | 17.85 | 500 | 0 | 0.0 | |
| 29/05/2026 |
19.42
|
400 | 19.09 | 19.42 | 18.26 | 0 | 0 | 0 | |
| 28/05/2026 |
19.51
|
100 | 19.51 | 19.51 | 19.51 | 0 | 0 | 0 | |
| 27/05/2026 |
21.66
|
600 | 19.75 | 21.66 | 19.75 | 0 | 0 | 0 | |
| 26/05/2026 |
21.91
|
900 | 22.16 | 22.16 | 19.09 | 0 | 0 | 0 | |
| 25/05/2026 |
20.25
|
700 | 18.92 | 20.25 | 18.26 | 0 | 0 | 0 | |
| 22/05/2026 |
18.92
|
600 | 17.43 | 18.92 | 17.43 | 500 | 0 | 0.0 | |
| 21/05/2026 |
17.43
|
300 | 18.68 | 18.68 | 17.43 | 100 | 0 | 0.0 | |
| 20/05/2026 |
17.26
|
0 | 17.26 | 17.26 | 17.26 | 0 | 0 | 0 | |
| 19/05/2026 |
17.26
|
3,200 | 16.68 | 17.26 | 16.68 | 1,000 | 0 | 0.0 | |
| 18/05/2026 |
16.77
|
5,000 | 17.43 | 17.68 | 16.68 | 0 | 0 | 0 | |
| 15/05/2026 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
| 14/05/2026 |
16.10
|
100 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
| 13/05/2026 |
17.10
|
100 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 12/05/2026 |
18.59
|
3,700 | 17.43 | 18.59 | 17.43 | 0 | 0 | 0 | |
| 11/05/2026 |
18.59
|
2,300 | 20.83 | 20.83 | 17.26 | 0 | 0 | 0 | |
| 08/05/2026 |
19.01
|
7,000 | 18.51 | 19.01 | 18.26 | 1,300 | 0 | 0.0 | |
| 07/05/2026 |
20.00
|
100 | 20.00 | 20.00 | 20.00 | 0 | 0 | 0 | |
| 06/05/2026 |
18.26
|
3,500 | 18.26 | 18.51 | 18.26 | 0 | 0 | 0 | |
| 05/05/2026 |
18.68
|
100 | 18.68 | 18.68 | 18.68 | 0 | 0 | 0 | |
| 04/05/2026 |
19.09
|
100 | 19.09 | 19.09 | 19.09 | 0 | 0 | 0 | |
| 29/04/2026 |
19.75
|
0 | 19.75 | 19.75 | 19.75 | 0 | 0 | 0 | |
| 28/04/2026 |
19.75
|
0 | 19.75 | 19.75 | 19.75 | 0 | 0 | 0 | |
| 24/04/2026 |
19.75
|
2,200 | 17.10 | 19.75 | 17.10 | 0 | 0 | 0 | |
| 23/04/2026 |
18.01
|
0 | 18.01 | 18.01 | 18.01 | 0 | 0 | 0 | |
| 22/04/2026 |
18.01
|
100 | 18.01 | 18.01 | 18.01 | 0 | 0 | 0 | |
| 21/04/2026 |
19.09
|
0 | 19.09 | 19.09 | 19.09 | 0 | 0 | 0 | |
| 20/04/2026 |
19.09
|
2,300 | 19.09 | 19.09 | 19.09 | 0 | 0 | 0 | |
| 17/04/2026 |
19.09
|
600 | 19.09 | 19.09 | 19.09 | 0 | 0 | 0 | |
| 16/04/2026 |
19.51
|
300 | 19.51 | 19.51 | 19.51 | 0 | 0 | 0 | |
| 15/04/2026 |
20.00
|
0 | 20.00 | 20.00 | 20.00 | 0 | 0 | 0 | |
| 14/04/2026 |
20.00
|
0 | 20.00 | 20.00 | 20.00 | 0 | 0 | 0 | |
| 13/04/2026 |
20.00
|
4,000 | 20.00 | 20.00 | 20.00 | 0 | 0 | 0 | |
| 10/04/2026 |
21.42
|
800 | 20.75 | 21.42 | 20.75 | 0 | 0 | 0 | |
| 09/04/2026 |
21.42
|
200 | 21.42 | 21.42 | 21.42 | 0 | 0 | 0 | |
| 08/04/2026 |
21.42
|
2,600 | 21.42 | 21.42 | 21.42 | 0 | 0 | 0 | |
| 07/04/2026 |
21.42
|
0 | 21.42 | 21.42 | 21.42 | 0 | 0 | 0 | |
| 06/04/2026 |
21.42
|
1,000 | 21.42 | 21.42 | 21.42 | 0 | 0 | 0 | |
| 03/04/2026 |
23.32
|
0 | 23.32 | 23.32 | 23.32 | 0 | 0 | 0 | |
| 02/04/2026 |
23.32
|
0 | 23.32 | 23.32 | 23.32 | 0 | 0 | 0 | |
| 01/04/2026 |
23.32
|
3,600 | 21.42 | 23.32 | 19.51 | 0 | 100 | 0.0 | |
| 31/03/2026 |
21.42
|
3,200 | 19.92 | 21.42 | 19.92 | 0 | 0 | 0 | |
| 30/03/2026 |
21.42
|
1,000 | 21.42 | 21.42 | 21.42 | 0 | 0 | 0 | |
| 27/03/2026 |
21.42
|
3,600 | 19.84 | 21.42 | 19.84 | 0 | 0 | 0 | |
| 26/03/2026 |
19.84
|
3,100 | 22.25 | 22.25 | 19.84 | 0 | 500 | 0.0 | |
| 25/03/2026 |
21.75
|
0 | 21.75 | 21.75 | 21.75 | 0 | 0 | 0 | |
| 24/03/2026 |
21.75
|
700 | 21.75 | 21.75 | 21.75 | 0 | 0 | 0 | |
| 23/03/2026 |
19.84
|
5,000 | 22.41 | 22.66 | 19.84 | 0 | 0 | 0 | |
| 20/03/2026 |
21.75
|
2,300 | 22.58 | 22.74 | 21.75 | 0 | 0 | 0 | |
| 19/03/2026 |
22.41
|
0 | 22.41 | 22.41 | 22.41 | 0 | 0 | 0 | |
| 18/03/2026 |
22.41
|
1,000 | 22.41 | 22.41 | 22.41 | 0 | 0 | 0 | |
| 17/03/2026 |
21.00
|
2,200 | 21.91 | 22.00 | 21.00 | 0 | 0 | 0 | |
| 16/03/2026 |
20.92
|
3,900 | 20.75 | 21.58 | 20.75 | 0 | 0 | 0 | |
| 13/03/2026 |
20.75
|
2,400 | 19.84 | 20.75 | 19.84 | 0 | 0 | 0 | |
| 12/03/2026 |
20.34
|
2,300 | 20.34 | 20.34 | 20.34 | 0 | 0 | 0 | |
| 11/03/2026 |
19.59
|
0 | 19.59 | 19.59 | 19.59 | 0 | 0 | 0 | |
| 10/03/2026 |
19.59
|
4,000 | 19.59 | 20.34 | 19.59 | 0 | 0 | 0 | |
| 09/03/2026 |
19.59
|
2,500 | 19.84 | 19.84 | 19.59 | 0 | 0 | 0 | |
| 06/03/2026 |
20.34
|
3,100 | 19.75 | 20.75 | 19.59 | 0 | 0 | 0 | |
| 05/03/2026 |
19.09
|
6,100 | 19.84 | 19.84 | 19.09 | 0 | 0 | 0 | |
| 04/03/2026 |
19.75
|
4,900 | 19.09 | 19.75 | 19.09 | 0 | 0 | 0 | |
| 03/03/2026 |
19.09
|
200 | 19.09 | 19.09 | 19.09 | 0 | 0 | 0 | |
| 02/03/2026 |
17.85
|
500 | 17.68 | 17.85 | 17.68 | 0 | 0 | 0 | |
| 27/02/2026 |
19.59
|
0 | 19.59 | 19.59 | 19.59 | 0 | 0 | 0 | |
| 26/02/2026 |
19.59
|
400 | 19.51 | 19.59 | 19.51 | 0 | 0 | 0 | |
| 25/02/2026 |
20.09
|
100 | 20.09 | 20.09 | 20.09 | 0 | 0 | 0 | |
| 24/02/2026 |
18.26
|
0 | 18.26 | 18.26 | 18.26 | 0 | 0 | 0 | |
| 23/02/2026 |
18.26
|
700 | 17.60 | 18.26 | 17.60 | 0 | 0 | 0 | |
| 13/02/2026 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 | |
| 12/02/2026 |
17.60
|
2,400 | 18.68 | 18.84 | 17.60 | 0 | 0 | 0 | |
| 11/02/2026 |
18.76
|
100 | 18.76 | 18.76 | 18.76 | 0 | 0 | 0 | |
| 10/02/2026 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 09/02/2026 |
17.10
|
800 | 17.10 | 17.10 | 17.10 | 500 | 0 | 0.0 | |
| 06/02/2026 |
17.10
|
1,500 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 05/02/2026 |
17.10
|
1,200 | 17.26 | 17.26 | 17.10 | 600 | 1,100 | 0.0 | |
| 04/02/2026 |
17.26
|
0 | 17.26 | 17.26 | 17.26 | 0 | 0 | 0 | |
| 03/02/2026 |
17.26
|
0 | 17.26 | 17.26 | 17.26 | 0 | 0 | 0 | |
| 02/02/2026 |
17.26
|
500 | 17.26 | 17.26 | 17.26 | 0 | 0 | 0 | |
| 30/01/2026 |
17.26
|
500 | 17.26 | 17.26 | 17.26 | 500 | 0 | 0.0 | |
| 29/01/2026 |
17.02
|
700 | 18.68 | 18.68 | 17.02 | 0 | 0 | 0 | |
| 28/01/2026 |
18.68
|
200 | 18.68 | 18.68 | 18.68 | 0 | 0 | 0 | |
| 27/01/2026 |
18.59
|
0 | 18.59 | 18.59 | 18.59 | 0 | 0 | 0 | |
| 26/01/2026 |
18.59
|
1,600 | 18.76 | 18.76 | 18.59 | 1,600 | 0 | 0.0 | |
| 23/01/2026 |
18.76
|
2,500 | 18.76 | 18.76 | 18.76 | 2,000 | 0 | 0.0 | |
| 22/01/2026 |
18.76
|
2,100 | 18.84 | 18.84 | 18.76 | 1,000 | 0 | 0.0 | |
| 21/01/2026 |
18.76
|
1,300 | 18.76 | 18.76 | 18.76 | 1,300 | 0 | 0.0 | |
| 20/01/2026 |
18.76
|
3,000 | 18.68 | 18.76 | 18.68 | 1,000 | 0 | 0.0 | |
| 19/01/2026 |
18.68
|
100 | 18.68 | 18.68 | 18.68 | 0 | 0 | 0 | |
| 16/01/2026 |
18.59
|
5,300 | 18.68 | 18.68 | 18.59 | 5,000 | 0 | 0.1 | |
| 15/01/2026 |
18.68
|
7,900 | 18.84 | 18.84 | 18.43 | 7,000 | 0 | 0.2 | |
| 14/01/2026 |
18.76
|
700 | 18.68 | 18.76 | 18.68 | 0 | 0 | 0 | |
| 13/01/2026 |
18.51
|
500 | 18.43 | 18.51 | 18.43 | 0 | 0 | 0 | |