| 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) |
-1.60 | -7.96% | 11,100 | 0 | 0 |
18
20.10
18
|
|
2 tháng
(2026-08-10) |
-3.70 | -16.67% | 28,900 | 0 | 0 |
18
22.40
18
|
|
3 tháng
(2026-07-10) |
-5.48 | -22.86% | 69,000 | 0 | 0 |
18
24.45
18
|
|
6 tháng
(2026-04-13) |
-6.99 | -27.41% | 257,500 | 0 | 0 |
18
25.96
18
|
|
12 tháng
(2025-10-13) |
-9.24 | -33.32% | 687,900 | 0 | 0 |
18
38.56
18
|
|
24 tháng
(2024-10-18) |
-1.33 | -6.71% | 919,441 | 0 | 0 |
16.29
38.56
18
|
|
36 tháng
(2023-10-24) |
1.51 | 8.86% | 987,345 | 0 | 0 |
15.75
38.56
18
|
|
60 tháng
(2021-11-03) |
-0.33 | -1.75% | 1,110,067 | 0 | 0.0 |
13.31
38.56
18
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 19/08/2025 |
25.86
|
11,100 | 26.14 | 26.14 | 25.39 | 0 | 0 | 0 | |
| 18/08/2025 |
27.08
|
4,300 | 23.60 | 27.08 | 23.60 | 0 | 0 | 0 | |
| 15/08/2025 |
24.45
|
2,800 | 22.29 | 24.45 | 22.29 | 0 | 0 | 0 | |
| 14/08/2025 |
21.91
|
0 | 21.91 | 21.91 | 21.91 | 0 | 0 | 0 | |
| 13/08/2025 |
22.01
|
6,900 | 21.16 | 22.10 | 21.16 | 0 | 0 | 0 | |
| 12/08/2025 |
21.54
|
3,400 | 21.16 | 21.54 | 21.16 | 0 | 0 | 0 | |
| 11/08/2025 |
21.07
|
2,200 | 21.16 | 21.25 | 21.07 | 0 | 0 | 0 | |
| 08/08/2025 |
21.16
|
1,600 | 20.88 | 21.16 | 20.78 | 0 | 0 | 0 | |
| 07/08/2025 |
20.69
|
2,000 | 20.50 | 20.69 | 20.50 | 0 | 0 | 0 | |
| 06/08/2025 |
20.41
|
1,400 | 19.56 | 20.41 | 19.56 | 0 | 0 | 0 | |
| 05/08/2025 |
19.56
|
1,500 | 19.75 | 19.75 | 19.56 | 0 | 0 | 0 | |
| 04/08/2025 |
19.47
|
1,100 | 19.47 | 19.47 | 19.37 | 0 | 0 | 0 | |
| 01/08/2025 |
20.97
|
1,300 | 18.24 | 20.97 | 18.24 | 0 | 0 | 0 | |
| 31/07/2025 |
18.24
|
600 | 18.24 | 18.24 | 18.24 | 0 | 0 | 0 | |
| 30/07/2025: Cổ tức tiền mặt tỉ lệ: 14% | |||||||||
| 30/07/2025 |
19.00
|
2,800 | 21.44 | 21.44 | 19.00 | 0 | 0 | 0 | |
| 29/07/2025 |
21.16
|
1,200 | 22.13 | 22.13 | 21.16 | 0 | 0 | 0 | |
| 28/07/2025 |
22.22
|
1,100 | 22.13 | 22.22 | 22.13 | 0 | 0 | 0 | |
| 25/07/2025 |
22.13
|
3,800 | 19.83 | 22.13 | 19.83 | 0 | 0 | 0 | |
| 24/07/2025 |
19.83
|
2,100 | 19.30 | 19.92 | 19.30 | 0 | 0 | 0 | |
| 23/07/2025 |
18.95
|
300 | 18.95 | 18.95 | 18.95 | 0 | 0 | 0 | |
| 22/07/2025 |
18.95
|
1,600 | 18.95 | 18.95 | 18.95 | 0 | 0 | 0 | |
| 21/07/2025 |
18.95
|
200 | 18.95 | 18.95 | 18.95 | 0 | 0 | 0 | |
| 18/07/2025 |
18.95
|
500 | 18.95 | 18.95 | 18.95 | 0 | 0 | 0 | |
| 17/07/2025 |
19.03
|
600 | 17.80 | 19.03 | 17.80 | 0 | 0 | 0 | |
| 16/07/2025 |
17.71
|
0 | 17.71 | 17.71 | 17.71 | 0 | 0 | 0 | |
| 15/07/2025 |
17.71
|
3,200 | 17.80 | 17.80 | 17.71 | 0 | 0 | 0 | |
| 14/07/2025 |
17.71
|
500 | 17.71 | 17.71 | 17.71 | 0 | 0 | 0 | |
| 11/07/2025 |
17.71
|
0 | 17.71 | 17.71 | 17.71 | 0 | 0 | 0 | |
| 10/07/2025 |
17.71
|
0 | 17.71 | 17.71 | 17.71 | 0 | 0 | 0 | |
| 09/07/2025 |
17.71
|
0 | 17.71 | 17.71 | 17.71 | 0 | 0 | 0 | |
| 08/07/2025 |
17.71
|
2,000 | 17.71 | 17.71 | 17.71 | 0 | 0 | 0 | |
| 07/07/2025 |
17.71
|
0 | 17.71 | 17.71 | 17.71 | 0 | 0 | 0 | |
| 04/07/2025 |
17.71
|
0 | 17.71 | 17.71 | 17.71 | 0 | 0 | 0 | |
| 03/07/2025 |
17.71
|
0 | 17.71 | 17.71 | 17.71 | 0 | 0 | 0 | |
| 02/07/2025 |
17.71
|
0 | 17.71 | 17.71 | 17.71 | 0 | 0 | 0 | |
| 01/07/2025 |
17.71
|
0 | 17.71 | 17.71 | 17.71 | 0 | 0 | 0 | |
| 30/06/2025 |
17.71
|
0 | 17.71 | 17.71 | 17.71 | 0 | 0 | 0 | |
| 27/06/2025 |
17.71
|
0 | 17.71 | 17.71 | 17.71 | 0 | 0 | 0 | |
| 26/06/2025 |
17.71
|
500 | 17.71 | 17.71 | 17.71 | 0 | 0 | 0 | |
| 25/06/2025 |
17.71
|
700 | 17.71 | 17.71 | 17.71 | 0 | 0 | 0 | |
| 24/06/2025 |
17.71
|
200 | 17.71 | 17.71 | 17.71 | 0 | 0 | 0 | |
| 23/06/2025 |
17.80
|
1,600 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 | |
| 20/06/2025 |
17.71
|
0 | 17.71 | 17.71 | 17.71 | 0 | 0 | 0 | |
| 19/06/2025 |
17.71
|
0 | 17.71 | 17.71 | 17.71 | 0 | 0 | 0 | |
| 18/06/2025 |
17.71
|
0 | 17.71 | 17.71 | 17.71 | 0 | 0 | 0 | |
| 17/06/2025 |
17.53
|
600 | 17.80 | 17.80 | 17.53 | 0 | 0 | 0 | |
| 16/06/2025 |
17.80
|
700 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 | |
| 13/06/2025 |
17.80
|
1,200 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 | |
| 12/06/2025 |
17.88
|
200 | 17.88 | 17.88 | 17.88 | 0 | 0 | 0 | |
| 11/06/2025 |
17.97
|
100 | 17.97 | 17.97 | 17.97 | 0 | 0 | 0 | |
| 10/06/2025 |
17.62
|
1,700 | 18.95 | 18.95 | 17.62 | 0 | 0 | 0 | |
| 09/06/2025 |
16.29
|
3,700 | 17.97 | 17.97 | 16.29 | 0 | 0 | 0 | |
| 06/06/2025 |
18.95
|
200 | 18.95 | 18.95 | 18.95 | 0 | 0 | 0 | |
| 05/06/2025 |
18.95
|
3,000 | 19.12 | 19.12 | 18.86 | 0 | 0 | 0 | |
| 04/06/2025 |
20.45
|
1,000 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 | |
| 03/06/2025 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 | |
| 02/06/2025 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 | |
| 30/05/2025 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 | |
| 29/05/2025 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 | |
| 28/05/2025 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 | |
| 27/05/2025 |
17.80
|
2,100 | 17.88 | 17.88 | 17.80 | 0 | 0 | 0 | |
| 26/05/2025 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 | |
| 23/05/2025 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 | |
| 22/05/2025 |
17.80
|
1,000 | 17.71 | 17.80 | 17.71 | 0 | 0 | 0 | |
| 21/05/2025 |
17.71
|
1,100 | 17.71 | 17.71 | 17.71 | 0 | 0 | 0 | |
| 20/05/2025 |
17.71
|
0 | 17.71 | 17.71 | 17.71 | 0 | 0 | 0 | |
| 19/05/2025 |
17.71
|
0 | 17.71 | 17.71 | 17.71 | 0 | 0 | 0 | |
| 16/05/2025 |
17.71
|
800 | 17.71 | 17.71 | 17.71 | 0 | 0 | 0 | |
| 15/05/2025 |
17.97
|
0 | 17.97 | 17.97 | 17.97 | 0 | 0 | 0 | |
| 14/05/2025 |
17.97
|
0 | 17.97 | 17.97 | 17.97 | 0 | 0 | 0 | |
| 13/05/2025 |
17.97
|
0 | 17.97 | 17.97 | 17.97 | 0 | 0 | 0 | |
| 12/05/2025 |
17.97
|
0 | 17.97 | 17.97 | 17.97 | 0 | 0 | 0 | |
| 09/05/2025 |
17.97
|
100 | 17.97 | 17.97 | 17.97 | 0 | 0 | 0 | |
| 08/05/2025 |
17.97
|
0 | 17.97 | 17.97 | 17.97 | 0 | 0 | 0 | |
| 07/05/2025 |
17.97
|
0 | 17.97 | 17.97 | 17.97 | 0 | 0 | 0 | |
| 06/05/2025 |
17.97
|
0 | 17.97 | 17.97 | 17.97 | 0 | 0 | 0 | |
| 05/05/2025 |
17.97
|
100 | 17.97 | 17.97 | 17.97 | 0 | 0 | 0 | |
| 29/04/2025 |
17.97
|
300 | 17.97 | 17.97 | 17.97 | 0 | 0 | 0 | |
| 28/04/2025 |
18.06
|
0 | 18.06 | 18.06 | 18.06 | 0 | 0 | 0 | |
| 25/04/2025 |
18.06
|
100 | 18.06 | 18.06 | 18.06 | 0 | 0 | 0 | |
| 24/04/2025 |
18.06
|
20 | 18.06 | 18.06 | 18.06 | 0 | 0 | 0 | |
| 23/04/2025 |
18.06
|
400 | 18.06 | 18.06 | 18.06 | 0 | 0 | 0 | |
| 22/04/2025 |
18.06
|
0 | 18.06 | 18.06 | 18.06 | 0 | 0 | 0 | |
| 21/04/2025 |
18.06
|
300 | 17.97 | 18.06 | 17.97 | 0 | 0 | 0 | |
| 18/04/2025 |
18.06
|
0 | 18.06 | 18.06 | 18.06 | 0 | 0 | 0 | |
| 17/04/2025 |
18.06
|
0 | 18.06 | 18.06 | 18.06 | 0 | 0 | 0 | |
| 16/04/2025 |
17.71
|
900 | 18.15 | 18.15 | 17.71 | 0 | 0 | 0 | |
| 15/04/2025 |
18.15
|
0 | 18.15 | 18.15 | 18.15 | 0 | 0 | 0 | |
| 14/04/2025 |
18.15
|
820 | 18.15 | 18.15 | 18.15 | 0 | 0 | 0 | |
| 11/04/2025 |
18.15
|
5,000 | 19.03 | 19.03 | 18.15 | 0 | 0 | 0 | |
| 10/04/2025 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 | |
| 09/04/2025 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 | |
| 08/04/2025 |
17.80
|
200 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 | |
| 04/04/2025 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 | |
| 03/04/2025 |
17.80
|
100 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 | |
| 02/04/2025 |
17.71
|
0 | 17.71 | 17.71 | 17.71 | 0 | 0 | 0 | |
| 01/04/2025 |
17.71
|
0 | 17.71 | 17.71 | 17.71 | 0 | 0 | 0 | |
| 31/03/2025 |
17.71
|
100 | 17.71 | 17.71 | 17.71 | 0 | 0 | 0 | |
| 28/03/2025 |
18.59
|
500 | 18.59 | 18.59 | 18.59 | 0 | 0 | 0 | |
| 27/03/2025 |
18.59
|
4 | 18.59 | 18.59 | 18.59 | 0 | 0 | 0 | |