| 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) |
-1.80 | -9.09% | 50,100 | 100 | 0 |
17.90
19.80
18.70
|
|
2 tháng
(2026-08-10) |
-2.80 | -13.46% | 83,500 | -800 | 0.0 |
17.90
20.90
18.70
|
|
3 tháng
(2026-07-10) |
-1.63 | -8.31% | 176,000 | -4,900 | -0.1 |
17.90
21.46
18.70
|
|
6 tháng
(2026-04-13) |
-3.55 | -16.46% | 387,300 | -15,700 | -0.4 |
17.90
22.37
18.70
|
|
12 tháng
(2025-10-13) |
-19.89 | -52.49% | 3,058,300 | 39,000 | 1.0 |
17.90
39.38
18.70
|
|
24 tháng
(2024-10-18) |
-0.26 | -1.41% | 7,974,778 | 47,400 | 1.5 |
10.99
41.32
18.70
|
|
36 tháng
(2023-10-24) |
10.62 | 143.96% | 8,115,733 | 47,047 | 1.5 |
6.20
41.32
18.70
|
|
60 tháng
(2021-11-03) |
9.06 | 101.27% | 8,214,543 | 46,947 | 1.5 |
4.64
41.32
18.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/10/2026 |
18.70
|
100 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 | |
| 22/10/2026 |
18.70
|
200 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 | |
| 21/10/2026 |
18.70
|
100 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 | |
| 20/10/2026 |
18.70
|
2,600 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 | |
| 19/10/2026 |
18.80
|
100 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 | |
| 16/10/2026 |
18.60
|
2,900 | 18.20 | 18.60 | 18.10 | 0 | 0 | 0 | |
| 15/10/2026 |
18.70
|
2,200 | 19 | 19 | 18.50 | 0 | 0 | 0 | |
| 14/10/2026 |
16.50
|
4,100 | 19 | 19 | 16.50 | 0 | 0 | 0 | |
| 13/10/2026 |
18.80
|
200 | 18.20 | 18.80 | 18.20 | 0 | 0 | 0 | |
| 12/10/2026 |
19
|
4,900 | 18.20 | 19 | 18 | 0 | 0 | 0 | |
| 09/10/2026 |
18.20
|
2,900 | 18.20 | 18.20 | 18 | 0 | 0 | 0 | |
| 08/10/2026 |
18
|
7,900 | 18 | 18.20 | 17.90 | 0 | 0 | 0 | |
| 07/10/2026 |
18
|
3,300 | 18 | 18.50 | 18 | 100 | 0 | 0.0 | |
| 06/10/2026 |
18
|
2,500 | 18.50 | 18.50 | 18 | 0 | 0 | 0 | |
| 05/10/2026 |
18
|
200 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 02/10/2026 |
18.30
|
400 | 18 | 18.30 | 18 | 0 | 0 | 0 | |
| 01/10/2026 |
18.30
|
700 | 18 | 18.30 | 18 | 0 | 0 | 0 | |
| 30/09/2026 |
18.50
|
1,200 | 18 | 18.50 | 18 | 0 | 0 | 0 | |
| 29/09/2026 |
18
|
5,000 | 17.90 | 18 | 17.90 | 0 | 0 | 0 | |
| 28/09/2026 |
17.90
|
4,300 | 18.40 | 18.40 | 17.90 | 0 | 0 | 0 | |
| 25/09/2026 |
18.60
|
1,300 | 18.50 | 18.60 | 18.50 | 0 | 0 | 0 | |
| 24/09/2026 |
18.80
|
2,600 | 18.80 | 18.80 | 17.60 | 0 | 0 | 0 | |
| 23/09/2026 |
18.80
|
3,600 | 18.60 | 18.80 | 18.40 | 0 | 0 | 0 | |
| 22/09/2026 |
18.80
|
0 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 | |
| 21/09/2026 |
19
|
1,000 | 16.30 | 19.40 | 16.30 | 0 | 0 | 0 | |
| 18/09/2026 |
19.10
|
200 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 | |
| 17/09/2026 |
19.20
|
500 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 | |
| 16/09/2026 |
19.10
|
500 | 19.10 | 19.20 | 19.10 | 0 | 0 | 0 | |
| 15/09/2026 |
19.20
|
600 | 19.10 | 19.20 | 19 | 0 | 0 | 0 | |
| 14/09/2026 |
19.20
|
1,600 | 19.20 | 19.20 | 19.10 | 0 | 0 | 0 | |
| 11/09/2026 |
19.20
|
700 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 | |
| 10/09/2026 |
19.60
|
1,400 | 19.80 | 19.80 | 19.20 | 0 | 0 | 0 | |
| 09/09/2026 |
19.80
|
200 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 | |
| 08/09/2026 |
19.80
|
10,400 | 20 | 20 | 19 | 0 | 0 | 0 | |
| 07/09/2026 |
20
|
500 | 20 | 20.10 | 20 | 0 | 0 | 0 | |
| 04/09/2026 |
19.80
|
100 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 | |
| 03/09/2026 |
19.80
|
1,400 | 19.70 | 19.80 | 19.10 | 0 | 0 | 0 | |
| 28/08/2026 |
19.70
|
800 | 19.70 | 20.20 | 19.70 | 0 | 0 | 0 | |
| 27/08/2026 |
19.70
|
0 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 | |
| 26/08/2026 |
19.60
|
1,300 | 19.50 | 20.30 | 19.20 | 0 | 0 | 0 | |
| 25/08/2026 |
19.50
|
2,100 | 19.70 | 19.70 | 19.50 | 0 | 0 | 0 | |
| 24/08/2026 |
20
|
6,300 | 20.10 | 20.10 | 19.90 | 0 | 900 | 0.0 | |
| 21/08/2026 |
20.40
|
800 | 20.70 | 20.70 | 20.40 | 0 | 0 | 0 | |
| 20/08/2026 |
20
|
1,200 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 19/08/2026 |
20.10
|
1,000 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 | |
| 18/08/2026 |
20
|
1,000 | 20 | 20.30 | 20 | 0 | 0 | 0 | |
| 17/08/2026 |
19.90
|
3,500 | 20.50 | 20.50 | 19.90 | 0 | 0 | 0 | |
| 14/08/2026 |
20.50
|
3,000 | 20.70 | 20.70 | 20 | 0 | 0 | 0 | |
| 13/08/2026 |
20.20
|
300 | 20.30 | 20.30 | 20.20 | 0 | 0 | 0 | |
| 12/08/2026 |
20.70
|
300 | 20.80 | 20.80 | 20.70 | 0 | 0 | 0 | |
| 11/08/2026 |
20.90
|
1,800 | 20.40 | 20.90 | 20.30 | 0 | 0 | 0 | |
| 10/08/2026 |
20.80
|
8,000 | 20.50 | 20.80 | 20 | 0 | 0 | 0 | |
| 07/08/2026 |
20.60
|
0 | 20.60 | 20.60 | 20.60 | 0 | 0 | 0 | |
| 06/08/2026 |
21.20
|
3,400 | 20.10 | 21.20 | 20 | 0 | 0 | 0 | |
| 05/08/2026 |
20.90
|
1,600 | 21.20 | 21.20 | 20.90 | 0 | 0 | 0 | |
| 04/08/2026 |
21
|
2,100 | 20.10 | 21 | 20 | 0 | 0 | 0 | |
| 03/08/2026 |
21.10
|
3,000 | 21.20 | 21.20 | 21.10 | 0 | 0 | 0 | |
| 31/07/2026 |
21.20
|
7,100 | 20.90 | 21.20 | 20 | 0 | 0 | 0 | |
| 30/07/2026 |
21.10
|
2,100 | 20 | 21.10 | 19.50 | 0 | 0 | 0 | |
| 29/07/2026 |
20.50
|
800 | 20.50 | 20.50 | 20 | 0 | 0 | 0 | |
| 28/07/2026: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
| 28/07/2026 |
20.50
|
2,900 | 20.80 | 20.90 | 19.70 | 0 | 0 | 0 | |
| 27/07/2026 |
21.00
|
13,700 | 21.73 | 21.73 | 20.63 | 0 | 0 | 0 | |
| 24/07/2026 |
20.91
|
5,600 | 20.63 | 21.00 | 20.45 | 0 | 4,100 | -0.1 | |
| 23/07/2026 |
20.63
|
12,400 | 21.00 | 21.00 | 20.27 | 0 | 0 | 0 | |
| 22/07/2026 |
20.54
|
8,700 | 21.46 | 21.46 | 20.54 | 0 | 0 | 0 | |
| 21/07/2026 |
21.46
|
17,100 | 20.09 | 21.91 | 20.09 | 0 | 0 | 0 | |
| 20/07/2026 |
20.09
|
3,900 | 20.09 | 20.73 | 20.09 | 0 | 0 | 0 | |
| 17/07/2026 |
19.90
|
3,000 | 19.45 | 20.00 | 19.45 | 0 | 0 | 0 | |
| 16/07/2026 |
19.90
|
800 | 19.90 | 20.09 | 19.17 | 0 | 0 | 0 | |
| 15/07/2026 |
20.09
|
400 | 20.18 | 20.18 | 20.09 | 0 | 0 | 0 | |
| 14/07/2026 |
20.18
|
0 | 20.18 | 20.18 | 20.18 | 0 | 0 | 0 | |
| 13/07/2026 |
20.09
|
1,300 | 20.18 | 20.27 | 20.09 | 0 | 0 | 0 | |
| 10/07/2026 |
19.63
|
2,600 | 19.27 | 20.18 | 19.27 | 0 | 0 | 0 | |
| 09/07/2026 |
19.45
|
1,000 | 19.81 | 19.81 | 19.45 | 0 | 0 | 0 | |
| 08/07/2026 |
19.81
|
200 | 19.81 | 19.81 | 19.81 | 0 | 0 | 0 | |
| 07/07/2026 |
19.81
|
200 | 19.81 | 19.81 | 19.81 | 0 | 0 | 0 | |
| 06/07/2026 |
19.81
|
200 | 19.81 | 19.81 | 19.81 | 0 | 0 | 0 | |
| 03/07/2026 |
19.90
|
100 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 | |
| 02/07/2026 |
22.37
|
1,000 | 22.46 | 22.46 | 22.37 | 0 | 0 | 0 | |
| 01/07/2026 |
20.00
|
1,700 | 20.00 | 20.09 | 20.00 | 0 | 0 | 0 | |
| 30/06/2026 |
20.09
|
400 | 20.09 | 20.09 | 20.09 | 0 | 0 | 0 | |
| 29/06/2026 |
19.36
|
0 | 19.36 | 19.36 | 19.36 | 0 | 0 | 0 | |
| 26/06/2026 |
19.36
|
1,300 | 19.72 | 19.72 | 19.36 | 0 | 0 | 0 | |
| 25/06/2026 |
19.81
|
5,000 | 19.90 | 19.90 | 18.17 | 0 | 0 | 0 | |
| 24/06/2026 |
20.27
|
100 | 20.27 | 20.27 | 20.27 | 0 | 0 | 0 | |
| 23/06/2026 |
20.36
|
600 | 20.00 | 20.36 | 20.00 | 0 | 0 | 0 | |
| 22/06/2026 |
19.17
|
2,800 | 19.90 | 19.90 | 19.17 | 0 | 0 | 0 | |
| 19/06/2026 |
19.81
|
2,900 | 20.00 | 20.00 | 19.81 | 0 | 0 | 0 | |
| 18/06/2026 |
20.00
|
6,400 | 19.90 | 20.27 | 19.90 | 0 | 0 | 0 | |
| 17/06/2026 |
19.90
|
1,500 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 | |
| 16/06/2026 |
19.90
|
600 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 | |
| 15/06/2026 |
19.90
|
1,200 | 20.09 | 20.09 | 19.90 | 0 | 0 | 0 | |
| 12/06/2026 |
19.90
|
2,200 | 20.09 | 20.09 | 19.90 | 0 | 0 | 0 | |
| 11/06/2026 |
19.81
|
600 | 20.09 | 20.09 | 19.81 | 0 | 0 | 0 | |
| 10/06/2026 |
20.09
|
0 | 20.09 | 20.09 | 20.09 | 0 | 0 | 0 | |
| 09/06/2026 |
20.00
|
500 | 20.18 | 20.18 | 20.00 | 0 | 0 | 0 | |
| 08/06/2026 |
19.54
|
100 | 19.54 | 19.54 | 19.54 | 0 | 0 | 0 | |
| 05/06/2026 |
19.54
|
1,100 | 20.18 | 20.18 | 18.81 | 0 | 0 | 0 | |
| 04/06/2026 |
20.18
|
800 | 20.18 | 20.18 | 20.18 | 0 | 0 | 0 | |
| 03/06/2026 |
20.18
|
1,200 | 20.18 | 20.18 | 20.18 | 0 | 0 | 0 | |