| 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) |
-1.50 | -7.61% | 48,700 | 0 | 0 |
18.20
21
18.70
|
|
2 tháng
(2026-08-10) |
-2.40 | -11.65% | 153,600 | 0 | 0 |
18.20
21.20
18.70
|
|
3 tháng
(2026-07-10) |
-3.60 | -16.51% | 231,000 | 0 | 0 |
18.20
21.80
18.70
|
|
6 tháng
(2026-04-13) |
-2.91 | -13.77% | 446,700 | 0 | 0 |
18.20
22.80
18.70
|
|
12 tháng
(2025-10-13) |
-1.23 | -6.31% | 1,271,700 | 0 | 0 |
18.20
22.80
18.70
|
|
24 tháng
(2024-10-18) |
-2.09 | -10.31% | 4,145,296 | 0 | 0 |
15.78
24.35
18.70
|
|
36 tháng
(2023-10-24) |
3.88 | 27.09% | 5,723,312 | 0 | 0 |
14.08
24.35
18.70
|
|
60 tháng
(2021-11-03) |
1.52 | 9.10% | 8,609,505 | 0 | 0 |
12.61
24.35
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
|
13,500 | 19.50 | 20 | 18.70 | 0 | 0 | 0 | |
| 22/10/2026 |
18.50
|
200 | 18.40 | 18.50 | 18.40 | 0 | 0 | 0 | |
| 21/10/2026 |
18.20
|
0 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 | |
| 20/10/2026 |
18.20
|
0 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 | |
| 19/10/2026 |
18.20
|
8,000 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 | |
| 16/10/2026 |
18.90
|
200 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 | |
| 15/10/2026 |
18.10
|
700 | 18.50 | 19 | 18.10 | 0 | 0 | 0 | |
| 14/10/2026 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
| 13/10/2026 |
18.60
|
600 | 18.50 | 18.60 | 18.50 | 0 | 0 | 0 | |
| 12/10/2026 |
18.30
|
3,600 | 18.60 | 18.60 | 18.30 | 0 | 0 | 0 | |
| 09/10/2026 |
18.70
|
2,100 | 18.70 | 18.70 | 18.50 | 0 | 0 | 0 | |
| 08/10/2026 |
18.20
|
800 | 19.50 | 19.50 | 18.20 | 0 | 0 | 0 | |
| 07/10/2026 |
18.40
|
6,900 | 18.50 | 18.50 | 18.20 | 0 | 0 | 0 | |
| 06/10/2026 |
18.50
|
1,000 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
| 05/10/2026 |
18.30
|
2,800 | 18.50 | 18.50 | 18.30 | 0 | 0 | 0 | |
| 02/10/2026 |
18.90
|
1,300 | 18.90 | 18.90 | 18.80 | 0 | 0 | 0 | |
| 01/10/2026 |
18.90
|
4,000 | 18.80 | 18.90 | 18.60 | 0 | 0 | 0 | |
| 30/09/2026 |
19.50
|
2,400 | 18.60 | 19.50 | 18.60 | 0 | 0 | 0 | |
| 29/09/2026 |
19.20
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 | |
| 28/09/2026 |
19.20
|
3,000 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 | |
| 25/09/2026 |
19.80
|
100 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 | |
| 24/09/2026 |
20.10
|
0 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 | |
| 23/09/2026 |
20
|
200 | 20.10 | 20.10 | 20 | 0 | 0 | 0 | |
| 22/09/2026 |
20.20
|
300 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 | |
| 21/09/2026 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 | |
| 18/09/2026 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 | |
| 17/09/2026 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 | |
| 16/09/2026 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 | |
| 15/09/2026 |
21
|
200 | 21 | 21 | 21 | 0 | 0 | 0 | |
| 14/09/2026 |
19.70
|
8,100 | 19.70 | 19.70 | 18.50 | 0 | 0 | 0 | |
| 11/09/2026 |
19.70
|
3,000 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 | |
| 10/09/2026 |
19.70
|
5,100 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 | |
| 09/09/2026 |
19.70
|
1,100 | 21.30 | 21.30 | 19.70 | 0 | 0 | 0 | |
| 08/09/2026 |
19.70
|
8,400 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 | |
| 07/09/2026 |
19.90
|
8,500 | 20.30 | 20.30 | 19.70 | 0 | 0 | 0 | |
| 04/09/2026 |
19.70
|
3,500 | 19.80 | 19.80 | 19.70 | 0 | 0 | 0 | |
| 03/09/2026 |
19.90
|
8,600 | 20.40 | 20.40 | 19.70 | 0 | 0 | 0 | |
| 28/08/2026 |
20.10
|
2,800 | 19.80 | 20.10 | 19.10 | 0 | 0 | 0 | |
| 27/08/2026 |
19.80
|
1,100 | 19.90 | 19.90 | 19.80 | 0 | 0 | 0 | |
| 26/08/2026 |
19.90
|
0 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 | |
| 25/08/2026 |
19.90
|
0 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 | |
| 24/08/2026 |
19.90
|
28,800 | 19.90 | 20.10 | 19.90 | 0 | 0 | 0 | |
| 21/08/2026 |
19.90
|
15,500 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 | |
| 20/08/2026 |
20
|
2,100 | 20.30 | 20.30 | 19.80 | 0 | 0 | 0 | |
| 19/08/2026 |
20
|
6,700 | 20.40 | 20.40 | 20 | 0 | 0 | 0 | |
| 18/08/2026 |
20
|
2,200 | 19.70 | 20.40 | 19.70 | 0 | 0 | 0 | |
| 17/08/2026 |
20
|
14,200 | 20.50 | 20.60 | 20 | 0 | 0 | 0 | |
| 14/08/2026 |
20.10
|
1,300 | 20.50 | 20.50 | 20.10 | 0 | 0 | 0 | |
| 13/08/2026 |
20.50
|
2,000 | 20.30 | 20.50 | 20.30 | 0 | 0 | 0 | |
| 12/08/2026 |
20
|
1,400 | 20.30 | 20.70 | 20 | 0 | 0 | 0 | |
| 11/08/2026 |
21.20
|
5,500 | 20.10 | 21.20 | 20.10 | 0 | 0 | 0 | |
| 10/08/2026 |
20.60
|
700 | 20.60 | 20.60 | 20.60 | 0 | 0 | 0 | |
| 07/08/2026 |
20
|
2,100 | 20.20 | 20.70 | 20 | 0 | 0 | 0 | |
| 06/08/2026 |
20.20
|
9,800 | 20.90 | 20.90 | 19.70 | 0 | 0 | 0 | |
| 05/08/2026 |
20.10
|
900 | 21.10 | 21.10 | 20.10 | 0 | 0 | 0 | |
| 04/08/2026 |
20.10
|
5,200 | 21.40 | 21.40 | 20.10 | 0 | 0 | 0 | |
| 03/08/2026 |
20.30
|
8,500 | 21.50 | 21.50 | 20.30 | 0 | 0 | 0 | |
| 31/07/2026 |
20.50
|
5,700 | 21.40 | 21.40 | 20.30 | 0 | 0 | 0 | |
| 30/07/2026 |
21
|
24,500 | 20.30 | 21.50 | 20.30 | 0 | 0 | 0 | |
| 29/07/2026 |
21.60
|
0 | 21.60 | 21.60 | 21.60 | 0 | 0 | 0 | |
| 28/07/2026 |
21.60
|
0 | 21.60 | 21.60 | 21.60 | 0 | 0 | 0 | |
| 27/07/2026 |
21.60
|
200 | 21.60 | 21.60 | 21.60 | 0 | 0 | 0 | |
| 24/07/2026 |
20.30
|
1,100 | 21.90 | 21.90 | 20.30 | 0 | 0 | 0 | |
| 23/07/2026 |
20.30
|
900 | 21.90 | 21.90 | 20.30 | 0 | 0 | 0 | |
| 22/07/2026 |
20.50
|
1,800 | 21.60 | 22 | 20.50 | 0 | 0 | 0 | |
| 21/07/2026 |
20.70
|
400 | 21.60 | 21.60 | 20.70 | 0 | 0 | 0 | |
| 20/07/2026 |
20.60
|
600 | 21.60 | 21.60 | 20.50 | 0 | 0 | 0 | |
| 17/07/2026 |
21
|
700 | 21.70 | 21.70 | 21 | 0 | 0 | 0 | |
| 16/07/2026 |
20.60
|
10,100 | 21.60 | 22 | 20.50 | 0 | 0 | 0 | |
| 15/07/2026 |
21
|
1,600 | 21.70 | 21.70 | 21 | 0 | 0 | 0 | |
| 14/07/2026 |
21.70
|
700 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 | |
| 13/07/2026 |
20.80
|
2,500 | 21.80 | 21.80 | 20.80 | 0 | 0 | 0 | |
| 10/07/2026 |
21.80
|
100 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 | |
| 09/07/2026 |
21.80
|
200 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 | |
| 08/07/2026 |
21
|
200 | 21.90 | 21.90 | 21 | 0 | 0 | 0 | |
| 07/07/2026 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 | |
| 06/07/2026 |
21
|
9,200 | 22 | 22 | 21 | 0 | 0 | 0 | |
| 03/07/2026 |
21.10
|
5,700 | 21.10 | 21.10 | 21.10 | 0 | 0 | 0 | |
| 02/07/2026 |
22.80
|
13,400 | 23.70 | 23.70 | 22.80 | 0 | 0 | 0 | |
| 01/07/2026 |
21.10
|
2,000 | 21.20 | 21.20 | 21 | 0 | 0 | 0 | |
| 30/06/2026 |
20.50
|
200 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 | |
| 29/06/2026 |
21.50
|
200 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 | |
| 26/06/2026 |
21.10
|
300 | 21 | 21.10 | 21 | 0 | 0 | 0 | |
| 25/06/2026 |
21
|
2,300 | 21 | 21 | 21 | 0 | 0 | 0 | |
| 24/06/2026 |
21.20
|
200 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 | |
| 23/06/2026 |
21
|
1,800 | 21.30 | 21.30 | 21 | 0 | 0 | 0 | |
| 22/06/2026 |
21
|
4,700 | 21.20 | 21.30 | 21 | 0 | 0 | 0 | |
| 19/06/2026 |
21.20
|
1,200 | 21.70 | 21.70 | 21.20 | 0 | 0 | 0 | |
| 18/06/2026: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 18/06/2026 |
21.30
|
8,700 | 21.20 | 22 | 21.10 | 0 | 0 | 0 | |
| 17/06/2026 |
21.20
|
5,200 | 20.92 | 21.29 | 20.92 | 0 | 0 | 0 | |
| 16/06/2026 |
20.73
|
4,400 | 20.73 | 20.83 | 20.45 | 0 | 0 | 0 | |
| 15/06/2026 |
20.73
|
400 | 20.83 | 20.83 | 20.73 | 0 | 0 | 0 | |
| 12/06/2026 |
20.83
|
200 | 20.83 | 20.83 | 20.83 | 0 | 0 | 0 | |
| 11/06/2026 |
20.73
|
4,800 | 20.55 | 20.73 | 20.55 | 0 | 0 | 0 | |
| 10/06/2026 |
20.73
|
200 | 20.73 | 20.73 | 20.73 | 0 | 0 | 0 | |
| 09/06/2026 |
20.55
|
9,500 | 20.83 | 20.83 | 20.27 | 0 | 0 | 0 | |
| 08/06/2026 |
20.36
|
1,100 | 20.83 | 20.83 | 20.36 | 0 | 0 | 0 | |
| 05/06/2026 |
20.92
|
0 | 20.92 | 20.92 | 20.92 | 0 | 0 | 0 | |
| 04/06/2026 |
20.92
|
800 | 20.92 | 20.92 | 20.92 | 0 | 0 | 0 | |
| 03/06/2026 |
20.92
|
0 | 20.92 | 20.92 | 20.92 | 0 | 0 | 0 | |