| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-24) |
0.10 | 0.53% | 367,800 | 1,000 | 0 |
18.75
19.20
18.90
|
|
2 tháng
(2026-07-23) |
0.10 | 0.53% | 524,800 | 1,000 | 0 |
18.75
19.30
18.90
|
|
3 tháng
(2026-06-23) |
0.50 | 2.72% | 828,900 | 1,000 | 0 |
18.40
19.30
18.90
|
|
6 tháng
(2026-03-25) |
-0.90 | -4.55% | 1,135,200 | 1,000 | 0 |
18.35
19.90
18.90
|
|
12 tháng
(2025-09-26) |
-2.40 | -11.27% | 2,724,300 | 1,000 | 0 |
18.35
22.89
18.90
|
|
24 tháng
(2024-10-01) |
4.61 | 32.22% | 7,156,500 | 1,000 | 0 |
13.67
22.89
18.90
|
|
36 tháng
(2023-10-09) |
7.24 | 62.11% | 11,659,500 | 1,000 | 0 |
11.12
22.89
18.90
|
|
60 tháng
(2021-10-18) |
6.04 | 46.92% | 23,281,500 | 1,000 | 0 |
9
22.89
18.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 24/04/2026 |
19.30
|
3,800 | 19.35 | 19.35 | 19.20 | 0 | 0 | 0 | |
| 23/04/2026 |
19.35
|
4,400 | 19.30 | 19.35 | 19.30 | 0 | 0 | 0 | |
| 22/04/2026 |
19.20
|
6,900 | 19.60 | 19.70 | 19.20 | 0 | 0 | 0 | |
| 21/04/2026 |
19.30
|
800 | 19.30 | 19.30 | 19.30 | 0 | 0 | 0 | |
| 20/04/2026 |
19.30
|
1,100 | 19.25 | 19.30 | 19.25 | 0 | 0 | 0 | |
| 17/04/2026 |
19.30
|
4,000 | 19.30 | 19.35 | 19.30 | 0 | 0 | 0 | |
| 16/04/2026 |
19.30
|
1,800 | 19.15 | 19.30 | 19.15 | 0 | 0 | 0 | |
| 15/04/2026 |
19.30
|
1,000 | 19.30 | 19.35 | 19.30 | 0 | 0 | 0 | |
| 14/04/2026 |
19.20
|
4,200 | 19.35 | 19.40 | 19.20 | 0 | 0 | 0 | |
| 13/04/2026 |
19.35
|
2,500 | 19.40 | 19.40 | 19.05 | 0 | 0 | 0 | |
| 10/04/2026 |
19.40
|
1,300 | 19.45 | 19.45 | 19.40 | 0 | 0 | 0 | |
| 09/04/2026 |
19.45
|
34,100 | 19.30 | 19.45 | 19.15 | 0 | 0 | 0 | |
| 08/04/2026 |
19.60
|
6,800 | 19.40 | 19.60 | 19.40 | 0 | 0 | 0 | |
| 07/04/2026 |
19.40
|
3,700 | 19.20 | 19.45 | 19.20 | 0 | 0 | 0 | |
| 06/04/2026 |
19.30
|
800 | 19.15 | 19.30 | 19.15 | 0 | 0 | 0 | |
| 03/04/2026 |
19.40
|
9,300 | 19.40 | 19.40 | 19.35 | 0 | 0 | 0 | |
| 02/04/2026 |
19.40
|
4,000 | 19.55 | 19.55 | 19.40 | 0 | 0 | 0 | |
| 01/04/2026 |
19.60
|
2,200 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 | |
| 31/03/2026 |
19.60
|
11,200 | 19.65 | 19.95 | 19.60 | 0 | 0 | 0 | |
| 30/03/2026 |
19.60
|
8,500 | 19.80 | 19.85 | 19.60 | 0 | 0 | 0 | |
| 27/03/2026 |
19.90
|
600 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 | |
| 26/03/2026 |
19.80
|
2,500 | 20 | 20 | 19.80 | 0 | 0 | 0 | |
| 25/03/2026 |
19.80
|
6,900 | 19.65 | 20.15 | 19.65 | 0 | 0 | 0 | |
| 24/03/2026 |
20.05
|
400 | 20.05 | 20.05 | 20.05 | 0 | 0 | 0 | |
| 23/03/2026 |
19.50
|
13,500 | 20.05 | 20.05 | 19.50 | 0 | 0 | 0 | |
| 20/03/2026 |
20.10
|
900 | 20.15 | 20.15 | 20.10 | 0 | 0 | 0 | |
| 19/03/2026 |
20.05
|
5,300 | 20 | 20.05 | 20 | 0 | 0 | 0 | |
| 18/03/2026: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
| 18/03/2026 |
20.10
|
4,600 | 20.25 | 20.25 | 20.10 | 0 | 0 | 0 | |
| 17/03/2026 |
20.05
|
4,700 | 19.91 | 20.05 | 19.76 | 0 | 0 | 0 | |
| 16/03/2026 |
19.71
|
2,500 | 19.71 | 19.76 | 19.71 | 0 | 0 | 0 | |
| 13/03/2026 |
19.52
|
2,900 | 19.86 | 19.86 | 19.52 | 0 | 0 | 0 | |
| 12/03/2026 |
19.71
|
15,300 | 19.76 | 19.76 | 19.42 | 0 | 0 | 0 | |
| 11/03/2026 |
19.52
|
14,000 | 19.52 | 20.05 | 19.23 | 0 | 0 | 0 | |
| 10/03/2026 |
19.52
|
19,100 | 19.71 | 20.00 | 19.52 | 0 | 0 | 0 | |
| 09/03/2026 |
19.38
|
30,800 | 19.81 | 19.86 | 19.33 | 0 | 0 | 0 | |
| 06/03/2026 |
20.39
|
17,000 | 20.05 | 20.43 | 20.05 | 0 | 0 | 0 | |
| 05/03/2026 |
20.48
|
35,900 | 20.48 | 20.63 | 20.05 | 0 | 0 | 0 | |
| 04/03/2026 |
20.53
|
84,900 | 20.82 | 21.20 | 20.19 | 0 | 0 | 0 | |
| 03/03/2026 |
20.68
|
70,100 | 20.63 | 20.68 | 20.10 | 0 | 0 | 0 | |
| 02/03/2026 |
20.63
|
17,500 | 20.48 | 20.63 | 20.24 | 0 | 0 | 0 | |
| 27/02/2026 |
20.58
|
3,700 | 20.63 | 20.63 | 20.39 | 0 | 0 | 0 | |
| 26/02/2026 |
20.48
|
50,400 | 20.43 | 20.77 | 20.43 | 0 | 0 | 0 | |
| 25/02/2026 |
20.34
|
151,100 | 20.10 | 20.39 | 20.00 | 0 | 0 | 0 | |
| 24/02/2026 |
20.15
|
1,300 | 20.29 | 20.29 | 20.15 | 0 | 0 | 0 | |
| 23/02/2026 |
20.29
|
2,000 | 20.29 | 20.29 | 20.29 | 0 | 0 | 0 | |
| 13/02/2026 |
20.39
|
5,000 | 20.19 | 20.39 | 20.19 | 0 | 0 | 0 | |
| 12/02/2026 |
20.43
|
100 | 20.43 | 20.43 | 20.43 | 0 | 0 | 0 | |
| 11/02/2026 |
20.00
|
60,000 | 20.29 | 20.29 | 20.00 | 0 | 0 | 0 | |
| 10/02/2026 |
20.43
|
6,000 | 20.43 | 20.43 | 20.39 | 0 | 0 | 0 | |
| 09/02/2026 |
20.10
|
1,100 | 20.19 | 20.19 | 20.10 | 0 | 0 | 0 | |
| 06/02/2026 |
20.10
|
9,500 | 20.10 | 20.19 | 20.10 | 0 | 0 | 0 | |
| 05/02/2026 |
20.10
|
2,400 | 20.19 | 20.19 | 20.10 | 0 | 0 | 0 | |
| 04/02/2026 |
20.19
|
13,000 | 20.00 | 20.19 | 20.00 | 0 | 0 | 0 | |
| 03/02/2026 |
20.19
|
82,200 | 20.29 | 20.29 | 20.00 | 0 | 0 | 0 | |
| 02/02/2026 |
20.29
|
10,400 | 20.19 | 20.39 | 20.19 | 0 | 0 | 0 | |
| 30/01/2026 |
20.39
|
3,700 | 20.19 | 20.39 | 20.10 | 0 | 0 | 0 | |
| 29/01/2026 |
20.29
|
9,800 | 20.00 | 20.34 | 20.00 | 0 | 0 | 0 | |
| 28/01/2026 |
20.00
|
2,300 | 20.00 | 20.10 | 20.00 | 0 | 0 | 0 | |
| 27/01/2026 |
20.19
|
9,200 | 20.10 | 20.19 | 20.00 | 0 | 0 | 0 | |
| 26/01/2026 |
20.10
|
7,400 | 20.19 | 20.19 | 20.10 | 0 | 0 | 0 | |
| 23/01/2026 |
20.15
|
9,900 | 20.87 | 20.87 | 20.15 | 0 | 0 | 0 | |
| 22/01/2026 |
20.15
|
7,700 | 20.29 | 20.34 | 20.05 | 0 | 0 | 0 | |
| 21/01/2026 |
20.10
|
8,000 | 20.39 | 20.39 | 20.05 | 0 | 0 | 0 | |
| 20/01/2026 |
20.39
|
12,100 | 20.68 | 20.68 | 20.15 | 0 | 0 | 0 | |
| 19/01/2026 |
20.10
|
21,400 | 20.77 | 20.77 | 20.10 | 0 | 0 | 0 | |
| 16/01/2026 |
20.77
|
44,100 | 20.00 | 20.77 | 19.91 | 0 | 0 | 0 | |
| 15/01/2026 |
20.00
|
9,700 | 20.29 | 20.29 | 20.00 | 0 | 0 | 0 | |
| 14/01/2026 |
20.00
|
10,400 | 19.91 | 20.00 | 19.91 | 0 | 0 | 0 | |
| 13/01/2026 |
20.00
|
2,200 | 19.91 | 20.00 | 19.81 | 0 | 0 | 0 | |
| 12/01/2026 |
20.00
|
23,800 | 20.68 | 20.68 | 20.00 | 0 | 0 | 0 | |
| 09/01/2026 |
20.00
|
2,700 | 20.05 | 20.05 | 19.86 | 0 | 0 | 0 | |
| 08/01/2026 |
20.00
|
39,000 | 19.91 | 20.19 | 19.91 | 0 | 0 | 0 | |
| 07/01/2026 |
20.00
|
20,900 | 20.15 | 20.19 | 20.00 | 0 | 0 | 0 | |
| 06/01/2026 |
20.00
|
15,700 | 20.00 | 20.00 | 19.91 | 0 | 0 | 0 | |
| 05/01/2026 |
20.00
|
1,900 | 20.00 | 20.00 | 20.00 | 0 | 0 | 0 | |
| 02/01/2026 |
20.39
|
3,700 | 20.19 | 20.39 | 20.10 | 0 | 0 | 0 | |
| 01/01/2026 |
20.00
|
5,100 | 20.19 | 20.19 | 19.91 | 0 | 0 | 0 | |
| 31/12/2025 |
20.00
|
5,100 | 20.19 | 20.19 | 19.91 | 0 | 0 | 0 | |
| 30/12/2025 |
20.19
|
1,400 | 20.58 | 20.58 | 19.91 | 0 | 0 | 0 | |
| 29/12/2025 |
20.48
|
3,900 | 20.15 | 20.58 | 19.81 | 0 | 0 | 0 | |
| 26/12/2025 |
19.81
|
21,100 | 20.29 | 20.29 | 19.23 | 0 | 0 | 0 | |
| 25/12/2025 |
20.29
|
27,700 | 20.48 | 20.48 | 20.29 | 0 | 0 | 0 | |
| 24/12/2025 |
20.48
|
5,700 | 20.77 | 20.77 | 20.39 | 0 | 0 | 0 | |
| 23/12/2025 |
20.77
|
6,200 | 20.96 | 20.96 | 20.77 | 0 | 0 | 0 | |
| 22/12/2025 |
21.06
|
1,100 | 21.06 | 21.11 | 20.96 | 0 | 0 | 0 | |
| 19/12/2025 |
21.16
|
14,200 | 21.06 | 21.16 | 20.96 | 0 | 0 | 0 | |
| 18/12/2025 |
21.06
|
3,800 | 21.30 | 21.30 | 21.06 | 0 | 0 | 0 | |
| 17/12/2025 |
21.25
|
100 | 21.25 | 21.25 | 21.25 | 0 | 0 | 0 | |
| 16/12/2025 |
21.16
|
900 | 21.20 | 21.20 | 21.16 | 0 | 0 | 0 | |
| 15/12/2025 |
21.30
|
3,300 | 21.73 | 21.73 | 21.16 | 0 | 0 | 0 | |
| 12/12/2025 |
21.44
|
5,900 | 21.73 | 21.73 | 21.44 | 0 | 0 | 0 | |
| 11/12/2025 |
21.73
|
29,600 | 21.78 | 21.78 | 21.54 | 0 | 0 | 0 | |
| 10/12/2025 |
21.83
|
22,600 | 21.88 | 21.88 | 21.54 | 0 | 0 | 0 | |
| 09/12/2025 |
21.88
|
45,000 | 21.88 | 21.88 | 21.68 | 0 | 0 | 0 | |
| 08/12/2025 |
21.88
|
5,000 | 21.93 | 21.93 | 21.83 | 0 | 0 | 0 | |
| 05/12/2025 |
21.93
|
9,000 | 21.93 | 22.02 | 21.88 | 0 | 0 | 0 | |
| 04/12/2025 |
22.02
|
19,000 | 21.88 | 22.02 | 21.83 | 0 | 0 | 0 | |
| 03/12/2025 |
21.93
|
19,300 | 21.83 | 22.02 | 21.83 | 0 | 0 | 0 | |
| 02/12/2025 |
22.02
|
8,200 | 22.02 | 22.02 | 21.83 | 0 | 0 | 0 | |
| 01/12/2025 |
22.02
|
5,800 | 22.02 | 22.02 | 21.83 | 0 | 0 | 0 | |