| 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 | -3.31% | 4,600 | 0 | 0 |
16
18.10
16
|
|
2 tháng
(2026-08-05) |
-0.60 | -3.31% | 45,500 | 0 | 0 |
16
18.50
16
|
|
3 tháng
(2026-07-06) |
-2.60 | -12.94% | 58,100 | 0 | 0 |
16
20.10
16
|
|
6 tháng
(2026-04-07) |
-0.57 | -3.17% | 116,300 | 0 | 0 |
16
20.20
16
|
|
12 tháng
(2025-10-09) |
-1.81 | -9.37% | 315,100 | 0 | 0 |
16
20.74
16
|
|
24 tháng
(2024-10-14) |
-3.07 | -14.93% | 1,287,449 | -1,400 | 0.0 |
16
24.13
16
|
|
36 tháng
(2023-10-20) |
1.08 | 6.55% | 3,671,856 | -165,718 | -3.7 |
14.42
29.56
16
|
|
60 tháng
(2021-11-01) |
-3.54 | -16.82% | 4,686,306 | -154,316 | -3.3 |
13.18
29.56
16
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 11/06/2026 |
18.10
|
100 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 | |
| 10/06/2026 |
19.40
|
0 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 | |
| 09/06/2026 |
19.40
|
0 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 | |
| 08/06/2026 |
19.40
|
0 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 | |
| 05/06/2026 |
19.40
|
0 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 | |
| 04/06/2026 |
19.40
|
200 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 | |
| 03/06/2026 |
18.30
|
300 | 19.40 | 19.40 | 18.30 | 0 | 0 | 0 | |
| 02/06/2026 |
19.60
|
0 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 | |
| 01/06/2026 |
19.60
|
0 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 | |
| 29/05/2026 |
19.60
|
100 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 | |
| 28/05/2026 |
18.80
|
300 | 19.60 | 19.60 | 18.60 | 0 | 0 | 0 | |
| 27/05/2026 |
19.60
|
0 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 | |
| 26/05/2026 |
19.60
|
400 | 19.60 | 19.60 | 18.10 | 0 | 0 | 0 | |
| 25/05/2026 |
18
|
100 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 22/05/2026: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 22/05/2026 |
19.50
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 | |
| 21/05/2026 |
19.50
|
200 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 | |
| 20/05/2026 |
19.60
|
300 | 19.50 | 19.60 | 19.50 | 0 | 0 | 0 | |
| 19/05/2026 |
19.79
|
200 | 18.93 | 19.79 | 18.93 | 0 | 0 | 0 | |
| 18/05/2026 |
18.74
|
100 | 18.74 | 18.74 | 18.74 | 0 | 0 | 0 | |
| 15/05/2026 |
18.26
|
200 | 18.74 | 18.74 | 18.26 | 0 | 0 | 0 | |
| 14/05/2026 |
18.17
|
0 | 18.17 | 18.17 | 18.17 | 0 | 0 | 0 | |
| 13/05/2026 |
18.17
|
200 | 18.83 | 18.83 | 18.17 | 0 | 0 | 0 | |
| 12/05/2026 |
18.07
|
5,100 | 18.07 | 18.17 | 18.07 | 0 | 0 | 0 | |
| 11/05/2026 |
18.07
|
200 | 18.07 | 18.07 | 18.07 | 0 | 0 | 0 | |
| 08/05/2026 |
18.17
|
6,400 | 18.55 | 18.55 | 17.41 | 0 | 0 | 0 | |
| 07/05/2026 |
19.02
|
300 | 18.74 | 19.02 | 18.74 | 0 | 0 | 0 | |
| 06/05/2026 |
18.55
|
700 | 18.55 | 18.55 | 18.45 | 0 | 0 | 0 | |
| 05/05/2026 |
18.55
|
500 | 18.26 | 18.83 | 18.26 | 0 | 0 | 0 | |
| 04/05/2026 |
18.64
|
1,400 | 18.74 | 18.74 | 18.64 | 0 | 0 | 0 | |
| 29/04/2026 |
19.50
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 | |
| 28/04/2026 |
19.50
|
5,300 | 19.02 | 19.98 | 17.60 | 0 | 0 | 0 | |
| 24/04/2026 |
18.55
|
600 | 18.45 | 18.55 | 18.45 | 0 | 0 | 0 | |
| 23/04/2026 |
18.93
|
600 | 18.55 | 18.93 | 18.55 | 0 | 0 | 0 | |
| 22/04/2026 |
19.69
|
4,900 | 18.83 | 19.69 | 18.83 | 0 | 0 | 0 | |
| 21/04/2026 |
18.07
|
11,800 | 18.83 | 19.02 | 18.07 | 0 | 0 | 0 | |
| 20/04/2026 |
18.74
|
0 | 18.74 | 18.74 | 18.74 | 0 | 0 | 0 | |
| 17/04/2026 |
18.74
|
200 | 18.07 | 18.74 | 18.07 | 0 | 0 | 0 | |
| 16/04/2026 |
18.55
|
0 | 18.55 | 18.55 | 18.55 | 0 | 0 | 0 | |
| 15/04/2026 |
18.55
|
1,200 | 18.93 | 18.93 | 18.55 | 0 | 0 | 0 | |
| 14/04/2026 |
18.45
|
1,500 | 18.26 | 18.45 | 18.26 | 0 | 0 | 0 | |
| 13/04/2026 |
18.83
|
300 | 18.83 | 18.83 | 18.83 | 0 | 0 | 0 | |
| 10/04/2026 |
18.83
|
2,200 | 18.93 | 18.93 | 18.55 | 0 | 0 | 0 | |
| 09/04/2026 |
18.93
|
1,000 | 19.21 | 19.31 | 16.93 | 0 | 0 | 0 | |
| 08/04/2026 |
18.64
|
5,100 | 18.83 | 19.02 | 18.07 | 0 | 0 | 0 | |
| 07/04/2026 |
18.07
|
100 | 18.07 | 18.07 | 18.07 | 0 | 0 | 0 | |
| 06/04/2026 |
18.93
|
0 | 18.93 | 18.93 | 18.93 | 0 | 0 | 0 | |
| 03/04/2026 |
18.93
|
100 | 18.93 | 18.93 | 18.93 | 0 | 0 | 0 | |
| 02/04/2026 |
18.93
|
200 | 19.12 | 19.12 | 18.93 | 0 | 0 | 0 | |
| 01/04/2026 |
18.26
|
2,600 | 19.31 | 19.31 | 16.46 | 0 | 0 | 0 | |
| 31/03/2026 |
18.07
|
1,600 | 18.07 | 18.17 | 18.07 | 0 | 0 | 0 | |
| 30/03/2026 |
19.02
|
0 | 19.02 | 19.02 | 19.02 | 0 | 0 | 0 | |
| 27/03/2026 |
19.02
|
500 | 18.93 | 19.02 | 17.22 | 0 | 0 | 0 | |
| 26/03/2026 |
19.02
|
700 | 19.02 | 19.50 | 19.02 | 0 | 0 | 0 | |
| 25/03/2026 |
19.21
|
0 | 19.21 | 19.21 | 19.21 | 0 | 0 | 0 | |
| 24/03/2026 |
19.21
|
0 | 19.21 | 19.21 | 19.21 | 0 | 0 | 0 | |
| 23/03/2026 |
19.21
|
0 | 19.21 | 19.21 | 19.21 | 0 | 0 | 0 | |
| 20/03/2026 |
19.21
|
0 | 19.21 | 19.21 | 19.21 | 0 | 0 | 0 | |
| 19/03/2026 |
19.21
|
200 | 19.40 | 19.40 | 19.21 | 0 | 0 | 0 | |
| 18/03/2026 |
19.02
|
200 | 19.50 | 19.50 | 19.02 | 0 | 0 | 0 | |
| 17/03/2026 |
19.21
|
0 | 19.21 | 19.21 | 19.21 | 0 | 0 | 0 | |
| 16/03/2026 |
19.21
|
2,500 | 18.64 | 19.21 | 18.64 | 0 | 0 | 0 | |
| 13/03/2026 |
18.93
|
400 | 18.93 | 18.93 | 18.93 | 0 | 0 | 0 | |
| 12/03/2026 |
18.83
|
2,500 | 19.50 | 19.50 | 18.83 | 0 | 0 | 0 | |
| 11/03/2026 |
18.64
|
4,300 | 19.50 | 19.98 | 18.55 | 0 | 0 | 0 | |
| 10/03/2026 |
18.26
|
1,200 | 18.26 | 18.36 | 18.26 | 0 | 0 | 0 | |
| 09/03/2026 |
19.02
|
5,700 | 19.12 | 19.12 | 17.60 | 0 | 0 | 0 | |
| 06/03/2026 |
19.40
|
2,900 | 19.50 | 20.26 | 19.31 | 0 | 0 | 0 | |
| 05/03/2026 |
19.79
|
1,100 | 19.79 | 19.79 | 19.79 | 0 | 0 | 0 | |
| 04/03/2026 |
19.79
|
5,100 | 19.60 | 19.79 | 19.12 | 0 | 0 | 0 | |
| 03/03/2026 |
19.88
|
100 | 19.88 | 19.88 | 19.88 | 0 | 0 | 0 | |
| 02/03/2026 |
20.36
|
400 | 19.88 | 20.45 | 19.79 | 0 | 0 | 0 | |
| 27/02/2026 |
19.50
|
3,400 | 19.79 | 19.88 | 19.40 | 0 | 0 | 0 | |
| 26/02/2026 |
19.40
|
500 | 20.55 | 20.55 | 19.40 | 0 | 0 | 0 | |
| 25/02/2026 |
20.07
|
100 | 20.07 | 20.07 | 20.07 | 0 | 0 | 0 | |
| 24/02/2026 |
19.50
|
2,600 | 20.74 | 20.74 | 19.50 | 0 | 0 | 0 | |
| 23/02/2026 |
19.98
|
2,400 | 19.98 | 20.83 | 19.60 | 0 | 0 | 0 | |
| 13/02/2026 |
19.98
|
300 | 19.69 | 19.98 | 19.69 | 0 | 0 | 0 | |
| 12/02/2026 |
19.21
|
2,500 | 19.79 | 19.88 | 19.21 | 0 | 0 | 0 | |
| 11/02/2026 |
19.12
|
2,000 | 19.21 | 19.88 | 19.02 | 0 | 0 | 0 | |
| 10/02/2026 |
19.98
|
400 | 20.07 | 20.64 | 19.98 | 0 | 0 | 0 | |
| 09/02/2026 |
20.07
|
2,000 | 20.55 | 20.93 | 19.21 | 0 | 0 | 0 | |
| 06/02/2026 |
19.21
|
1,000 | 19.21 | 19.79 | 19.21 | 0 | 0 | 0 | |
| 05/02/2026 |
19.79
|
7,700 | 19.40 | 19.79 | 19.40 | 0 | 0 | 0 | |
| 04/02/2026 |
19.88
|
500 | 19.88 | 19.88 | 19.88 | 0 | 0 | 0 | |
| 03/02/2026 |
20.74
|
4,000 | 19.40 | 20.74 | 19.40 | 0 | 0 | 0 | |
| 02/02/2026 |
19.40
|
5,600 | 19.21 | 19.40 | 19.21 | 0 | 0 | 0 | |
| 30/01/2026 |
19.21
|
100 | 19.21 | 19.21 | 19.21 | 0 | 0 | 0 | |
| 29/01/2026 |
19.98
|
300 | 19.50 | 19.98 | 19.50 | 0 | 0 | 0 | |
| 28/01/2026 |
19.31
|
3,200 | 19.31 | 19.31 | 19.12 | 0 | 0 | 0 | |
| 27/01/2026 |
19.31
|
1,200 | 20.17 | 20.17 | 19.21 | 0 | 0 | 0 | |
| 26/01/2026 |
20.26
|
2,700 | 20.74 | 20.74 | 20.26 | 0 | 0 | 0 | |
| 23/01/2026 |
19.12
|
3,600 | 19.60 | 19.60 | 19.12 | 0 | 0 | 0 | |
| 22/01/2026 |
19.31
|
13,000 | 19.50 | 19.79 | 19.31 | 0 | 0 | 0 | |
| 21/01/2026 |
19.50
|
1,100 | 19.88 | 19.88 | 19.50 | 0 | 0 | 0 | |
| 20/01/2026 |
19.69
|
3,100 | 19.69 | 19.79 | 19.69 | 0 | 0 | 0 | |
| 19/01/2026 |
19.69
|
3,000 | 19.69 | 19.69 | 19.50 | 0 | 0 | 0 | |
| 16/01/2026 |
19.69
|
6,500 | 19.50 | 19.69 | 19.21 | 0 | 0 | 0 | |
| 15/01/2026 |
19.60
|
1,000 | 19.50 | 19.69 | 19.50 | 0 | 0 | 0 | |
| 14/01/2026 |
19.79
|
200 | 19.40 | 19.79 | 19.40 | 0 | 0 | 0 | |
| 13/01/2026 |
19.40
|
1,900 | 19.12 | 19.40 | 19.12 | 0 | 0 | 0 | |