| 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) |
-3.60 | -18.37% | 15,500 | 0 | 0 |
14.60
19.60
18.30
|
|
2 tháng
(2026-08-10) |
-2.99 | -15.73% | 20,700 | 0 | 0 |
14.60
19.60
18.30
|
|
3 tháng
(2026-07-10) |
-1.07 | -6.27% | 26,500 | 0 | 0 |
14.60
19.75
18.30
|
|
6 tháng
(2026-04-13) |
-1.26 | -7.31% | 68,800 | 0 | 0 |
14.60
20.14
18.30
|
|
12 tháng
(2025-10-13) |
0.08 | 0.51% | 416,200 | 0 | 0 |
14.60
20.14
18.30
|
|
24 tháng
(2024-10-18) |
-0.63 | -3.78% | 2,392,188 | 0 | 0 |
14.60
22.73
18.30
|
|
36 tháng
(2023-10-24) |
-0.91 | -5.36% | 2,927,599 | 0 | 0 |
13.44
22.73
18.30
|
|
60 tháng
(2021-11-03) |
-3.53 | -18.09% | 4,537,629 | 0 | 0.0 |
13.35
24.79
18.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/10/2026 |
18.30
|
2,200 | 18.20 | 18.30 | 18.20 | 0 | 0 | 0 | |
| 22/10/2026 |
16
|
1,100 | 18.50 | 18.50 | 16 | 0 | 0 | 0 | |
| 21/10/2026 |
18.40
|
200 | 17.50 | 18.40 | 17.50 | 0 | 0 | 0 | |
| 20/10/2026 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
| 19/10/2026 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
| 16/10/2026 |
17.50
|
100 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
| 15/10/2026 |
16
|
400 | 17.50 | 17.50 | 16 | 0 | 0 | 0 | |
| 14/10/2026 |
17.50
|
100 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
| 13/10/2026 |
16
|
300 | 17.50 | 17.50 | 16 | 0 | 0 | 0 | |
| 12/10/2026 |
17.50
|
100 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
| 09/10/2026 |
17.40
|
300 | 17.70 | 17.70 | 16 | 0 | 0 | 0 | |
| 08/10/2026 |
16
|
300 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 07/10/2026 |
17.60
|
300 | 17.80 | 17.80 | 16 | 0 | 0 | 0 | |
| 06/10/2026 |
16
|
1,600 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 05/10/2026 |
18.80
|
100 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 | |
| 02/10/2026 |
18.60
|
0 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 | |
| 01/10/2026 |
18.60
|
0 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 | |
| 30/09/2026 |
18
|
1,000 | 18.80 | 18.80 | 18 | 0 | 0 | 0 | |
| 29/09/2026 |
17.10
|
4,400 | 15.10 | 17.10 | 14.60 | 0 | 0 | 0 | |
| 28/09/2026 |
14.60
|
2,400 | 16.80 | 16.80 | 14.50 | 0 | 0 | 0 | |
| 25/09/2026 |
16.90
|
700 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 | |
| 24/09/2026 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 23/09/2026 |
17
|
100 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 22/09/2026 |
17
|
400 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 21/09/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 18/09/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 17/09/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 16/09/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 15/09/2026 |
17.80
|
400 | 18 | 18 | 17.80 | 0 | 0 | 0 | |
| 14/09/2026 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 | |
| 11/09/2026 |
17.40
|
1,100 | 17.40 | 17.40 | 17.20 | 0 | 0 | 0 | |
| 10/09/2026 |
16.90
|
200 | 17 | 17 | 16.90 | 0 | 0 | 0 | |
| 09/09/2026 |
17.10
|
2,500 | 16.80 | 17.10 | 16.80 | 0 | 0 | 0 | |
| 08/09/2026 |
19.60
|
0 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 | |
| 07/09/2026 |
19.60
|
100 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 | |
| 04/09/2026 |
17.20
|
500 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 03/09/2026 |
17
|
1,500 | 17.70 | 17.70 | 17 | 0 | 0 | 0 | |
| 28/08/2026 |
17.90
|
100 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 | |
| 27/08/2026 |
17.90
|
300 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 | |
| 26/08/2026 |
18
|
100 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 25/08/2026 |
18.70
|
0 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 | |
| 24/08/2026 |
18.70
|
0 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 | |
| 21/08/2026 |
18.70
|
0 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 | |
| 20/08/2026 |
18.70
|
0 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 | |
| 19/08/2026: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
| 19/08/2026 |
18.70
|
0 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 | |
| 18/08/2026 |
18.70
|
200 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 | |
| 17/08/2026 |
17.26
|
0 | 17.26 | 17.26 | 17.26 | 0 | 0 | 0 | |
| 14/08/2026 |
17.26
|
0 | 17.26 | 17.26 | 17.26 | 0 | 0 | 0 | |
| 13/08/2026 |
17.26
|
0 | 17.26 | 17.26 | 17.26 | 0 | 0 | 0 | |
| 12/08/2026 |
17.26
|
100 | 17.26 | 17.26 | 17.26 | 0 | 0 | 0 | |
| 11/08/2026 |
16.88
|
2,200 | 16.88 | 16.88 | 16.30 | 0 | 0 | 0 | |
| 10/08/2026 |
18.99
|
100 | 18.99 | 18.99 | 18.99 | 0 | 0 | 0 | |
| 07/08/2026 |
17.36
|
0 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 | |
| 06/08/2026 |
19.75
|
3,100 | 17.26 | 19.75 | 17.26 | 0 | 0 | 0 | |
| 05/08/2026 |
19.56
|
0 | 19.56 | 19.56 | 19.56 | 0 | 0 | 0 | |
| 04/08/2026 |
19.56
|
100 | 19.56 | 19.56 | 19.56 | 0 | 0 | 0 | |
| 03/08/2026 |
17.93
|
0 | 17.93 | 17.93 | 17.93 | 0 | 0 | 0 | |
| 31/07/2026 |
17.74
|
700 | 19.08 | 19.08 | 17.74 | 0 | 0 | 0 | |
| 30/07/2026 |
18.80
|
1,100 | 18.99 | 18.99 | 18.22 | 0 | 0 | 0 | |
| 29/07/2026 |
18.70
|
0 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 | |
| 28/07/2026 |
18.70
|
100 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 | |
| 27/07/2026 |
16.88
|
0 | 16.88 | 16.88 | 16.88 | 0 | 0 | 0 | |
| 24/07/2026 |
16.88
|
0 | 16.88 | 16.88 | 16.88 | 0 | 0 | 0 | |
| 23/07/2026 |
16.88
|
0 | 16.88 | 16.88 | 16.88 | 0 | 0 | 0 | |
| 22/07/2026 |
16.88
|
0 | 16.88 | 16.88 | 16.88 | 0 | 0 | 0 | |
| 21/07/2026 |
18.32
|
600 | 16.59 | 18.32 | 16.59 | 0 | 0 | 0 | |
| 20/07/2026 |
16.01
|
0 | 16.01 | 16.01 | 16.01 | 0 | 0 | 0 | |
| 17/07/2026 |
16.01
|
0 | 16.01 | 16.01 | 16.01 | 0 | 0 | 0 | |
| 16/07/2026 |
18.70
|
0 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 | |
| 15/07/2026 |
18.70
|
100 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 | |
| 14/07/2026 |
17.07
|
0 | 17.07 | 17.07 | 17.07 | 0 | 0 | 0 | |
| 13/07/2026 |
17.07
|
0 | 17.07 | 17.07 | 17.07 | 0 | 0 | 0 | |
| 10/07/2026 |
17.07
|
0 | 17.07 | 17.07 | 17.07 | 0 | 0 | 0 | |
| 09/07/2026 |
17.07
|
0 | 17.07 | 17.07 | 17.07 | 0 | 0 | 0 | |
| 08/07/2026 |
17.07
|
0 | 17.07 | 17.07 | 17.07 | 0 | 0 | 0 | |
| 07/07/2026 |
16.30
|
1,000 | 17.26 | 17.26 | 16.30 | 0 | 0 | 0 | |
| 06/07/2026 |
18.99
|
0 | 18.99 | 18.99 | 18.99 | 0 | 0 | 0 | |
| 03/07/2026 |
18.99
|
0 | 18.99 | 18.99 | 18.99 | 0 | 0 | 0 | |
| 02/07/2026 |
18.41
|
100 | 18.41 | 18.41 | 18.41 | 0 | 0 | 0 | |
| 01/07/2026 |
18.32
|
0 | 18.32 | 18.32 | 18.32 | 0 | 0 | 0 | |
| 30/06/2026 |
18.32
|
0 | 18.32 | 18.32 | 18.32 | 0 | 0 | 0 | |
| 29/06/2026 |
18.32
|
0 | 18.32 | 18.32 | 18.32 | 0 | 0 | 0 | |
| 26/06/2026 |
18.32
|
0 | 18.32 | 18.32 | 18.32 | 0 | 0 | 0 | |
| 25/06/2026 |
18.32
|
0 | 18.32 | 18.32 | 18.32 | 0 | 0 | 0 | |
| 24/06/2026 |
18.32
|
0 | 18.32 | 18.32 | 18.32 | 0 | 0 | 0 | |
| 23/06/2026 |
16.88
|
200 | 19.75 | 19.75 | 16.88 | 0 | 0 | 0 | |
| 22/06/2026 |
18.41
|
800 | 17.36 | 18.41 | 17.26 | 0 | 0 | 0 | |
| 19/06/2026 |
18.22
|
0 | 18.22 | 18.22 | 18.22 | 0 | 0 | 0 | |
| 18/06/2026 |
18.22
|
0 | 18.22 | 18.22 | 18.22 | 0 | 0 | 0 | |
| 17/06/2026 |
16.88
|
200 | 19.56 | 19.56 | 16.88 | 0 | 0 | 0 | |
| 16/06/2026 |
17.55
|
0 | 17.55 | 17.55 | 17.55 | 0 | 0 | 0 | |
| 15/06/2026 |
17.65
|
900 | 17.26 | 17.74 | 17.26 | 0 | 0 | 0 | |
| 12/06/2026 |
17.65
|
0 | 17.65 | 17.65 | 17.65 | 0 | 0 | 0 | |
| 11/06/2026 |
17.65
|
0 | 17.65 | 17.65 | 17.65 | 0 | 0 | 0 | |
| 10/06/2026 |
17.74
|
700 | 17.55 | 17.74 | 17.55 | 0 | 0 | 0 | |
| 09/06/2026 |
18.80
|
100 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 | |
| 08/06/2026 |
16.97
|
0 | 16.97 | 16.97 | 16.97 | 0 | 0 | 0 | |
| 05/06/2026 |
16.97
|
0 | 16.97 | 16.97 | 16.97 | 0 | 0 | 0 | |
| 04/06/2026 |
16.97
|
500 | 16.97 | 16.97 | 16.97 | 0 | 0 | 0 | |
| 03/06/2026 |
16.78
|
7,100 | 20.91 | 20.91 | 16.59 | 0 | 0 | 0 | |