| 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) |
2.90 | 16.11% | 6,000 | 0 | 0 |
18
22.40
20.80
|
|
2 tháng
(2026-08-10) |
3.10 | 17.42% | 10,500 | 0 | 0 |
17.80
22.40
20.80
|
|
3 tháng
(2026-07-10) |
3.57 | 20.62% | 15,800 | 0 | 0 |
15.72
22.40
20.80
|
|
6 tháng
(2026-04-13) |
2.44 | 13.20% | 49,200 | 0 | 0 |
15.72
22.40
20.80
|
|
12 tháng
(2025-10-13) |
0.07 | 0.34% | 248,900 | -8,800 | -0.2 |
15.72
23.67
20.80
|
|
24 tháng
(2024-10-18) |
-1.83 | -8.07% | 1,160,970 | -9,800 | -0.2 |
15.72
29.65
20.80
|
|
36 tháng
(2023-10-24) |
4.18 | 24.99% | 1,552,326 | -46,886 | -1.7 |
15.14
39.78
20.80
|
|
60 tháng
(2021-11-03) |
-3.27 | -13.54% | 1,802,124 | -58,755 | -1.9 |
13.12
39.78
20.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/10/2026 |
20.80
|
0 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 | |
| 22/10/2026 |
20.70
|
200 | 20.90 | 20.90 | 20.70 | 0 | 0 | 0 | |
| 21/10/2026 |
18.30
|
0 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 | |
| 20/10/2026 |
18.30
|
1,700 | 18.50 | 18.50 | 18.30 | 0 | 0 | 0 | |
| 19/10/2026 |
21.40
|
0 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 | |
| 16/10/2026 |
21.40
|
0 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 | |
| 15/10/2026 |
21.40
|
100 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 | |
| 14/10/2026 |
23
|
100 | 23 | 23 | 23 | 0 | 0 | 0 | |
| 13/10/2026 |
21.10
|
0 | 21.10 | 21.10 | 21.10 | 0 | 0 | 0 | |
| 12/10/2026 |
21.10
|
100 | 21.10 | 21.10 | 21.10 | 0 | 0 | 0 | |
| 09/10/2026 |
18.90
|
200 | 18 | 18.90 | 18 | 0 | 0 | 0 | |
| 08/10/2026 |
20.90
|
0 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 | |
| 07/10/2026 |
20.90
|
0 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 | |
| 06/10/2026 |
20.90
|
100 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 | |
| 05/10/2026 |
20.90
|
0 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 | |
| 02/10/2026 |
21
|
1,000 | 20.20 | 21 | 20.20 | 0 | 0 | 0 | |
| 01/10/2026 |
21.90
|
200 | 24.50 | 24.50 | 21.90 | 0 | 0 | 0 | |
| 30/09/2026 |
22.40
|
200 | 23 | 23 | 22.40 | 0 | 0 | 0 | |
| 29/09/2026 |
21.70
|
300 | 20.40 | 23 | 20.40 | 0 | 0 | 0 | |
| 28/09/2026 |
20
|
900 | 19.90 | 20 | 19.90 | 0 | 0 | 0 | |
| 25/09/2026 |
21.20
|
1,300 | 16.30 | 21.20 | 16.30 | 0 | 0 | 0 | |
| 24/09/2026 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
| 23/09/2026 |
18.50
|
100 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
| 22/09/2026 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
| 21/09/2026 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
| 18/09/2026 |
19.30
|
300 | 18.10 | 19.30 | 18.10 | 0 | 0 | 0 | |
| 17/09/2026 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 | |
| 16/09/2026 |
18.20
|
500 | 18 | 18.20 | 18 | 0 | 0 | 0 | |
| 15/09/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 14/09/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 11/09/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 10/09/2026 |
18
|
1,100 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 09/09/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 08/09/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 07/09/2026 |
18
|
600 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 04/09/2026 |
18.40
|
1,500 | 17.50 | 18.40 | 17.50 | 0 | 0 | 0 | |
| 03/09/2026 |
18.30
|
0 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 | |
| 28/08/2026: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 28/08/2026 |
18
|
700 | 18.50 | 18.50 | 18 | 0 | 0 | 0 | |
| 27/08/2026 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 | |
| 26/08/2026 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 | |
| 25/08/2026 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 | |
| 24/08/2026 |
17.99
|
800 | 17.52 | 17.99 | 17.52 | 0 | 0 | 0 | |
| 21/08/2026 |
18.08
|
200 | 18.08 | 18.08 | 18.08 | 0 | 0 | 0 | |
| 20/08/2026 |
18.08
|
100 | 18.08 | 18.08 | 18.08 | 0 | 0 | 0 | |
| 19/08/2026 |
18.27
|
0 | 18.27 | 18.27 | 18.27 | 0 | 0 | 0 | |
| 18/08/2026 |
18.27
|
0 | 18.27 | 18.27 | 18.27 | 0 | 0 | 0 | |
| 17/08/2026 |
18.27
|
0 | 18.27 | 18.27 | 18.27 | 0 | 0 | 0 | |
| 14/08/2026 |
18.27
|
0 | 18.27 | 18.27 | 18.27 | 0 | 0 | 0 | |
| 13/08/2026 |
18.27
|
0 | 18.27 | 18.27 | 18.27 | 0 | 0 | 0 | |
| 12/08/2026 |
18.27
|
0 | 18.27 | 18.27 | 18.27 | 0 | 0 | 0 | |
| 11/08/2026 |
18.27
|
100 | 18.27 | 18.27 | 18.27 | 0 | 0 | 0 | |
| 10/08/2026 |
17.80
|
500 | 17.89 | 17.89 | 17.80 | 0 | 0 | 0 | |
| 07/08/2026 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 | |
| 06/08/2026 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 | |
| 05/08/2026 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 | |
| 04/08/2026 |
17.80
|
100 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 | |
| 03/08/2026 |
17.04
|
2,400 | 17.04 | 17.04 | 17.04 | 0 | 0 | 0 | |
| 31/07/2026 |
17.42
|
100 | 17.42 | 17.42 | 17.42 | 0 | 0 | 0 | |
| 30/07/2026 |
15.72
|
0 | 15.72 | 15.72 | 15.72 | 0 | 0 | 0 | |
| 29/07/2026 |
15.72
|
100 | 15.72 | 15.72 | 15.72 | 0 | 0 | 0 | |
| 28/07/2026 |
16.57
|
1,000 | 16.57 | 16.57 | 16.57 | 0 | 0 | 0 | |
| 27/07/2026 |
17.04
|
100 | 17.04 | 17.04 | 17.04 | 0 | 0 | 0 | |
| 24/07/2026 |
17.33
|
1,000 | 17.33 | 17.33 | 17.33 | 0 | 0 | 0 | |
| 23/07/2026 |
17.52
|
0 | 17.52 | 17.52 | 17.52 | 0 | 0 | 0 | |
| 22/07/2026 |
17.52
|
0 | 17.52 | 17.52 | 17.52 | 0 | 0 | 0 | |
| 21/07/2026 |
17.52
|
0 | 17.52 | 17.52 | 17.52 | 0 | 0 | 0 | |
| 20/07/2026 |
17.52
|
0 | 17.52 | 17.52 | 17.52 | 0 | 0 | 0 | |
| 17/07/2026 |
17.52
|
0 | 17.52 | 17.52 | 17.52 | 0 | 0 | 0 | |
| 16/07/2026 |
17.52
|
0 | 17.52 | 17.52 | 17.52 | 0 | 0 | 0 | |
| 15/07/2026 |
17.52
|
100 | 17.52 | 17.52 | 17.52 | 0 | 0 | 0 | |
| 14/07/2026 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 | |
| 13/07/2026 |
17.42
|
400 | 17.80 | 17.89 | 17.42 | 0 | 0 | 0 | |
| 10/07/2026 |
17.33
|
0 | 17.33 | 17.33 | 17.33 | 0 | 0 | 0 | |
| 09/07/2026 |
17.33
|
200 | 17.33 | 17.33 | 17.33 | 0 | 0 | 0 | |
| 08/07/2026 |
17.33
|
300 | 17.33 | 17.33 | 17.33 | 0 | 0 | 0 | |
| 07/07/2026 |
17.33
|
0 | 17.33 | 17.33 | 17.33 | 0 | 0 | 0 | |
| 06/07/2026 |
17.33
|
0 | 17.33 | 17.33 | 17.33 | 0 | 0 | 0 | |
| 03/07/2026 |
17.33
|
0 | 17.33 | 17.33 | 17.33 | 0 | 0 | 0 | |
| 02/07/2026 |
18.94
|
200 | 18.94 | 18.94 | 18.94 | 0 | 0 | 0 | |
| 01/07/2026 |
17.52
|
0 | 17.52 | 17.52 | 17.52 | 0 | 0 | 0 | |
| 30/06/2026 |
17.52
|
0 | 17.52 | 17.52 | 17.52 | 0 | 0 | 0 | |
| 29/06/2026 |
17.52
|
0 | 17.52 | 17.52 | 17.52 | 0 | 0 | 0 | |
| 26/06/2026 |
17.52
|
100 | 17.52 | 17.52 | 17.52 | 0 | 0 | 0 | |
| 25/06/2026 |
17.52
|
1,300 | 17.33 | 17.52 | 17.33 | 0 | 0 | 0 | |
| 24/06/2026 |
17.04
|
1,000 | 17.14 | 17.14 | 17.04 | 0 | 0 | 0 | |
| 23/06/2026 |
17.14
|
0 | 17.14 | 17.14 | 17.14 | 0 | 0 | 0 | |
| 22/06/2026 |
17.52
|
3,200 | 16.66 | 17.52 | 16.57 | 0 | 0 | 0 | |
| 19/06/2026 |
17.04
|
900 | 17.04 | 17.04 | 17.04 | 0 | 0 | 0 | |
| 18/06/2026 |
17.04
|
0 | 17.04 | 17.04 | 17.04 | 0 | 0 | 0 | |
| 17/06/2026 |
17.04
|
100 | 17.04 | 17.04 | 17.04 | 0 | 0 | 0 | |
| 16/06/2026 |
17.04
|
800 | 17.04 | 17.04 | 17.04 | 0 | 0 | 0 | |
| 15/06/2026 |
17.14
|
0 | 17.14 | 17.14 | 17.14 | 0 | 0 | 0 | |
| 12/06/2026 |
17.14
|
1,100 | 17.14 | 17.14 | 17.14 | 0 | 0 | 0 | |
| 11/06/2026 |
17.04
|
400 | 17.33 | 17.33 | 17.04 | 0 | 0 | 0 | |
| 10/06/2026 |
18.18
|
400 | 18.18 | 18.18 | 18.18 | 0 | 0 | 0 | |
| 09/06/2026 |
17.33
|
0 | 17.33 | 17.33 | 17.33 | 0 | 0 | 0 | |
| 08/06/2026 |
17.23
|
500 | 17.42 | 17.42 | 17.23 | 0 | 0 | 0 | |
| 05/06/2026 |
18.08
|
200 | 18.08 | 18.08 | 18.08 | 0 | 0 | 0 | |
| 04/06/2026 |
17.99
|
5,800 | 17.89 | 17.99 | 17.89 | 0 | 0 | 0 | |
| 03/06/2026 |
17.42
|
200 | 17.42 | 17.42 | 17.42 | 0 | 0 | 0 | |