| 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) |
4.40 | 20.18% | 21,300 | 0 | 0 |
21.80
27
22.40
|
|
2 tháng
(2026-08-10) |
4.89 | 22.95% | 26,900 | 0 | 0 |
21.31
27
22.40
|
|
3 tháng
(2026-07-10) |
5.96 | 29.42% | 64,900 | 0 | 0 |
19.08
27
22.40
|
|
6 tháng
(2026-04-13) |
5.86 | 28.81% | 76,000 | 0 | 0 |
12.20
27
22.40
|
|
12 tháng
(2025-10-13) |
6.83 | 35.25% | 220,000 | 0 | 0 |
12.20
27
22.40
|
|
24 tháng
(2024-10-18) |
6.56 | 33.37% | 257,572 | 0 | 0 |
12.20
28.25
22.40
|
|
36 tháng
(2023-10-24) |
3.69 | 16.41% | 340,719 | 0 | 0 |
12.20
43.78
22.40
|
|
60 tháng
(2021-11-03) |
4.95 | 23.30% | 615,172 | 0 | 0 |
12.20
58.27
22.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/10/2026 |
22.40
|
0 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 | |
| 22/10/2026 |
22.40
|
0 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 | |
| 21/10/2026 |
22.40
|
0 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 | |
| 20/10/2026 |
22.40
|
2,100 | 22.40 | 22.50 | 22.40 | 0 | 0 | 0 | |
| 19/10/2026 |
26.20
|
0 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 | |
| 16/10/2026 |
26.20
|
0 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 | |
| 15/10/2026 |
26.20
|
0 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 | |
| 14/10/2026 |
26.20
|
0 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 | |
| 13/10/2026 |
26.20
|
0 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 | |
| 12/10/2026 |
26.20
|
0 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 | |
| 09/10/2026 |
26.20
|
0 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 | |
| 08/10/2026 |
26.20
|
0 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 | |
| 07/10/2026 |
26.20
|
0 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 | |
| 06/10/2026 |
26.20
|
0 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 | |
| 05/10/2026 |
26.20
|
0 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 | |
| 02/10/2026 |
26.20
|
0 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 | |
| 01/10/2026 |
26.20
|
0 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 | |
| 30/09/2026 |
22.50
|
4,800 | 27 | 30 | 22.50 | 0 | 0 | 0 | |
| 29/09/2026 |
27
|
3,000 | 24.70 | 27 | 24.70 | 0 | 0 | 0 | |
| 28/09/2026 |
21.80
|
0 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 | |
| 25/09/2026 |
21.80
|
0 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 | |
| 24/09/2026 |
21.80
|
0 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 | |
| 23/09/2026 |
21.80
|
0 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 | |
| 22/09/2026 |
21.80
|
0 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 | |
| 21/09/2026 |
21.80
|
0 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 | |
| 18/09/2026 |
21.80
|
200 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 | |
| 17/09/2026 |
21.80
|
0 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 | |
| 16/09/2026 |
21.80
|
0 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 | |
| 15/09/2026 |
21.80
|
0 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 | |
| 14/09/2026 |
21.80
|
0 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 | |
| 11/09/2026 |
21.80
|
0 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 | |
| 10/09/2026 |
21.80
|
0 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 | |
| 09/09/2026 |
21.80
|
0 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 | |
| 08/09/2026 |
21.80
|
0 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 | |
| 07/09/2026 |
21.80
|
0 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 | |
| 04/09/2026 |
21.80
|
0 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 | |
| 03/09/2026 |
21.80
|
0 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 | |
| 28/08/2026 |
21.80
|
0 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 | |
| 27/08/2026 |
21.80
|
0 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 | |
| 26/08/2026 |
21.80
|
0 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 | |
| 25/08/2026 |
21.80
|
0 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 | |
| 24/08/2026 |
21.80
|
0 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 | |
| 21/08/2026 |
21.80
|
1,100 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 | |
| 20/08/2026 |
21.70
|
0 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 | |
| 19/08/2026 |
21.70
|
0 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 | |
| 18/08/2026 |
21.70
|
500 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 | |
| 17/08/2026: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
| 17/08/2026 |
21.60
|
0 | 21.60 | 21.60 | 21.60 | 0 | 0 | 0 | |
| 14/08/2026 |
21.60
|
0 | 21.60 | 21.60 | 21.60 | 0 | 0 | 0 | |
| 13/08/2026 |
21.50
|
3,900 | 24.22 | 24.22 | 21.50 | 0 | 0 | 0 | |
| 12/08/2026 |
21.31
|
0 | 21.31 | 21.31 | 21.31 | 0 | 0 | 0 | |
| 11/08/2026 |
21.31
|
0 | 21.31 | 21.31 | 21.31 | 0 | 0 | 0 | |
| 10/08/2026 |
21.31
|
100 | 21.31 | 21.31 | 21.31 | 0 | 0 | 0 | |
| 07/08/2026 |
20.83
|
0 | 20.83 | 20.83 | 20.83 | 0 | 0 | 0 | |
| 06/08/2026 |
20.83
|
0 | 20.83 | 20.83 | 20.83 | 0 | 0 | 0 | |
| 05/08/2026 |
20.83
|
30,700 | 20.83 | 20.83 | 20.83 | 0 | 0 | 0 | |
| 04/08/2026 |
20.34
|
0 | 20.34 | 20.34 | 20.34 | 0 | 0 | 0 | |
| 03/08/2026 |
20.34
|
0 | 20.34 | 20.34 | 20.34 | 0 | 0 | 0 | |
| 31/07/2026 |
20.34
|
0 | 20.34 | 20.34 | 20.34 | 0 | 0 | 0 | |
| 30/07/2026 |
20.34
|
1,200 | 20.34 | 20.34 | 20.34 | 0 | 0 | 0 | |
| 29/07/2026 |
20.34
|
2,000 | 19.37 | 20.34 | 19.37 | 0 | 0 | 0 | |
| 28/07/2026 |
20.34
|
0 | 20.34 | 20.34 | 20.34 | 0 | 0 | 0 | |
| 27/07/2026 |
20.34
|
0 | 20.34 | 20.34 | 20.34 | 0 | 0 | 0 | |
| 24/07/2026 |
20.34
|
0 | 20.34 | 20.34 | 20.34 | 0 | 0 | 0 | |
| 23/07/2026 |
20.34
|
0 | 20.34 | 20.34 | 20.34 | 0 | 0 | 0 | |
| 22/07/2026 |
20.34
|
0 | 20.34 | 20.34 | 20.34 | 0 | 0 | 0 | |
| 21/07/2026 |
20.34
|
0 | 20.34 | 20.34 | 20.34 | 0 | 0 | 0 | |
| 20/07/2026 |
20.34
|
0 | 20.34 | 20.34 | 20.34 | 0 | 0 | 0 | |
| 17/07/2026 |
20.34
|
0 | 20.34 | 20.34 | 20.34 | 0 | 0 | 0 | |
| 16/07/2026 |
20.53
|
1,000 | 19.37 | 20.53 | 19.37 | 0 | 0 | 0 | |
| 15/07/2026 |
19.08
|
0 | 19.08 | 19.08 | 19.08 | 0 | 0 | 0 | |
| 14/07/2026 |
19.76
|
3,100 | 19.57 | 19.76 | 17.92 | 0 | 0 | 0 | |
| 13/07/2026 |
20.24
|
0 | 20.24 | 20.24 | 20.24 | 0 | 0 | 0 | |
| 10/07/2026 |
20.24
|
0 | 20.24 | 20.24 | 20.24 | 0 | 0 | 0 | |
| 09/07/2026 |
20.24
|
0 | 20.24 | 20.24 | 20.24 | 0 | 0 | 0 | |
| 08/07/2026 |
20.24
|
0 | 20.24 | 20.24 | 20.24 | 0 | 0 | 0 | |
| 07/07/2026 |
20.24
|
0 | 20.24 | 20.24 | 20.24 | 0 | 0 | 0 | |
| 06/07/2026 |
20.24
|
100 | 20.24 | 20.24 | 20.24 | 0 | 0 | 0 | |
| 03/07/2026 |
19.86
|
0 | 19.86 | 19.86 | 19.86 | 0 | 0 | 0 | |
| 02/07/2026 |
24.02
|
0 | 24.02 | 24.02 | 24.02 | 0 | 0 | 0 | |
| 01/07/2026 |
20.34
|
1,900 | 20.34 | 21.79 | 20.34 | 0 | 0 | 0 | |
| 30/06/2026 |
20.83
|
2,000 | 20.83 | 20.83 | 20.83 | 0 | 0 | 0 | |
| 29/06/2026 |
21.02
|
1,200 | 21.02 | 21.02 | 21.02 | 0 | 0 | 0 | |
| 26/06/2026 |
18.31
|
100 | 18.31 | 18.31 | 18.31 | 0 | 0 | 0 | |
| 25/06/2026 |
15.98
|
100 | 15.98 | 15.98 | 15.98 | 0 | 0 | 0 | |
| 24/06/2026 |
13.95
|
100 | 13.95 | 13.95 | 13.95 | 0 | 0 | 0 | |
| 23/06/2026 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 | |
| 22/06/2026 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 | |
| 19/06/2026 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 | |
| 18/06/2026 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 | |
| 17/06/2026 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 | |
| 16/06/2026 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 | |
| 15/06/2026 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 | |
| 12/06/2026 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 | |
| 11/06/2026 |
12.20
|
700 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 | |
| 10/06/2026 |
20.34
|
0 | 20.34 | 20.34 | 20.34 | 0 | 0 | 0 | |
| 09/06/2026 |
20.34
|
0 | 20.34 | 20.34 | 20.34 | 0 | 0 | 0 | |
| 08/06/2026 |
20.34
|
0 | 20.34 | 20.34 | 20.34 | 0 | 0 | 0 | |
| 05/06/2026 |
20.34
|
0 | 20.34 | 20.34 | 20.34 | 0 | 0 | 0 | |
| 04/06/2026 |
20.34
|
0 | 20.34 | 20.34 | 20.34 | 0 | 0 | 0 | |
| 03/06/2026 |
20.34
|
0 | 20.34 | 20.34 | 20.34 | 0 | 0 | 0 | |