| 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) |
-0.05 | -0.27% | 342,900 | 0 | 0 |
18.70
19.30
18.70
|
|
2 tháng
(2026-08-05) |
-0.55 | -2.86% | 504,300 | 0 | 0 |
18.70
19.30
18.70
|
|
3 tháng
(2026-07-06) |
-0.55 | -2.86% | 726,500 | 0 | 0 |
18.70
19.30
18.70
|
|
6 tháng
(2026-04-07) |
-0.70 | -3.61% | 1,112,500 | 0 | 0 |
18.35
19.60
18.70
|
|
12 tháng
(2025-10-09) |
-2.27 | -10.84% | 2,699,400 | 0 | 0 |
18.35
22.89
18.70
|
|
24 tháng
(2024-10-14) |
4.76 | 34.16% | 7,090,800 | 0 | 0 |
13.67
22.89
18.70
|
|
36 tháng
(2023-10-20) |
6.80 | 57.19% | 11,591,300 | 0 | 0 |
11.12
22.89
18.70
|
|
60 tháng
(2021-11-01) |
5.68 | 43.60% | 22,493,300 | 0 | 0 |
9
22.89
18.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 15/06/2026 |
18.35
|
1,600 | 18.05 | 18.35 | 18.05 | 0 | 0 | 0 | |
| 12/06/2026 |
18.65
|
19,200 | 18.70 | 18.70 | 18.30 | 0 | 0 | 0 | |
| 11/06/2026 |
18.65
|
1,800 | 18.50 | 18.65 | 18.20 | 0 | 0 | 0 | |
| 10/06/2026 |
18.65
|
0 | 18.65 | 18.65 | 18.65 | 0 | 0 | 0 | |
| 09/06/2026 |
18.65
|
1,200 | 18.25 | 18.65 | 18.25 | 0 | 0 | 0 | |
| 08/06/2026 |
18.65
|
500 | 18.65 | 18.65 | 18.30 | 0 | 0 | 0 | |
| 05/06/2026 |
18.65
|
1,400 | 18.65 | 18.70 | 18.65 | 0 | 0 | 0 | |
| 04/06/2026 |
18.65
|
300 | 18.30 | 18.65 | 18.30 | 0 | 0 | 0 | |
| 03/06/2026 |
18.75
|
3,300 | 18.25 | 18.75 | 18.25 | 0 | 0 | 0 | |
| 02/06/2026 |
18.80
|
0 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 | |
| 01/06/2026 |
18.80
|
100 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 | |
| 29/05/2026 |
18.70
|
4,300 | 18.40 | 18.70 | 18.40 | 0 | 0 | 0 | |
| 28/05/2026 |
18.65
|
5,300 | 18.30 | 18.80 | 18.30 | 0 | 0 | 0 | |
| 27/05/2026 |
18.55
|
52,200 | 18.50 | 18.55 | 18.50 | 0 | 0 | 0 | |
| 26/05/2026 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
| 25/05/2026 |
18.50
|
3,400 | 18.80 | 18.80 | 18.50 | 0 | 0 | 0 | |
| 22/05/2026 |
18.80
|
4,500 | 18.50 | 18.80 | 18.45 | 0 | 0 | 0 | |
| 21/05/2026 |
18.50
|
200 | 18.55 | 18.55 | 18.50 | 0 | 0 | 0 | |
| 20/05/2026 |
18.80
|
1,700 | 18.50 | 18.80 | 18.50 | 0 | 0 | 0 | |
| 19/05/2026 |
18.80
|
700 | 18.60 | 18.80 | 18.50 | 0 | 0 | 0 | |
| 18/05/2026 |
18.95
|
1,800 | 18.90 | 18.95 | 18.90 | 0 | 0 | 0 | |
| 15/05/2026 |
18.95
|
2,200 | 18.85 | 18.95 | 18.85 | 0 | 0 | 0 | |
| 14/05/2026 |
18.90
|
1,200 | 18.95 | 18.95 | 18.80 | 0 | 0 | 0 | |
| 13/05/2026 |
18.85
|
200 | 18.85 | 18.85 | 18.85 | 0 | 0 | 0 | |
| 12/05/2026 |
18.80
|
11,200 | 18.95 | 18.95 | 18.50 | 0 | 0 | 0 | |
| 11/05/2026 |
18.95
|
200 | 18.95 | 18.95 | 18.95 | 0 | 0 | 0 | |
| 08/05/2026 |
19
|
100 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 07/05/2026 |
19
|
4,900 | 19 | 19 | 18.60 | 0 | 0 | 0 | |
| 06/05/2026 |
19
|
5,200 | 19 | 19 | 18.80 | 0 | 0 | 0 | |
| 05/05/2026 |
19.05
|
2,300 | 19 | 19.05 | 18.75 | 0 | 0 | 0 | |
| 04/05/2026 |
19.05
|
9,300 | 19.05 | 19.05 | 18.20 | 0 | 0 | 0 | |
| 29/04/2026 |
19.05
|
9,800 | 19.10 | 19.10 | 18.45 | 0 | 0 | 0 | |
| 28/04/2026 |
19.10
|
5,600 | 19.30 | 19.50 | 19.05 | 0 | 0 | 0 | |
| 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 | |