| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-14) |
0 | 0% | 138,200 | -13,046 | 0 |
19.80
20
19.80
|
|
2 tháng
(2026-08-17) |
-1.25 | -5.90% | 183,500 | -13,046 | 0 |
19.80
21.20
19.80
|
|
3 tháng
(2026-07-16) |
-0.05 | -0.25% | 253,900 | -13,046 | 0 |
19.80
21.90
19.80
|
|
6 tháng
(2026-04-17) |
1.13 | 6.03% | 476,400 | -13,046 | 0 |
18.49
21.90
19.80
|
|
12 tháng
(2025-10-20) |
1.59 | 8.65% | 1,003,000 | -13,046 | 0 |
17.99
21.90
19.80
|
|
24 tháng
(2024-10-24) |
0.64 | 3.31% | 2,135,500 | -13,046 | 0 |
17.99
21.90
19.80
|
|
36 tháng
(2023-10-30) |
2.13 | 11.95% | 3,366,000 | -13,046 | 0 |
17.63
21.90
19.80
|
|
60 tháng
(2021-11-09) |
3.26 | 19.54% | 10,556,000 | -13,046 | 0 |
16.03
21.90
19.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/10/2026 |
19.80
|
1,400 | 19.60 | 19.80 | 19.60 | 0 | 0 | 0 | |
| 22/10/2026 |
19.40
|
6,700 | 19.30 | 19.40 | 18.85 | 0 | 100 | 0 | |
| 21/10/2026 |
19.40
|
6,200 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 | |
| 20/10/2026 |
19.40
|
1,000 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 | |
| 19/10/2026 |
19.60
|
11,900 | 19 | 19.60 | 19 | 0 | 0 | 0 | |
| 16/10/2026 |
19.70
|
7,300 | 19.40 | 19.70 | 19.30 | 0 | 0 | 0 | |
| 15/10/2026 |
19.95
|
27,900 | 19.95 | 20 | 19 | 0 | 0 | 0 | |
| 14/10/2026 |
19.95
|
33,000 | 19.30 | 19.95 | 19.30 | 0 | 0 | 0 | |
| 13/10/2026 |
19.95
|
12,500 | 19.75 | 19.95 | 19 | 0 | 0 | 0 | |
| 12/10/2026 |
19.95
|
18,600 | 19.85 | 19.95 | 19.85 | 0 | 0 | 0 | |
| 09/10/2026 |
19.95
|
0 | 19.95 | 19.95 | 19.95 | 0 | 0 | 0 | |
| 08/10/2026 |
19.95
|
0 | 19.95 | 19.95 | 19.95 | 0 | 0 | 0 | |
| 07/10/2026 |
19.95
|
3,500 | 19.80 | 19.95 | 19.80 | 0 | 0 | 0 | |
| 06/10/2026 |
19.95
|
2,000 | 19.90 | 19.95 | 19.50 | 0 | 0 | 0 | |
| 05/10/2026 |
19.95
|
3,100 | 18.85 | 19.95 | 18.85 | 0 | 0 | 0 | |
| 02/10/2026 |
20
|
1,800 | 19.90 | 20 | 19.90 | 0 | 300 | 0 | |
| 01/10/2026 |
20
|
16,800 | 18.80 | 20 | 18.80 | 0 | 12,746 | 0 | |
| 30/09/2026 |
19.90
|
700 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 | |
| 29/09/2026 |
20
|
300 | 20.95 | 20.95 | 20 | 0 | 0 | 0 | |
| 28/09/2026 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 25/09/2026 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 24/09/2026 |
20
|
12,700 | 19.85 | 20 | 19.85 | 0 | 0 | 0 | |
| 23/09/2026 |
20
|
6,300 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 22/09/2026 |
20
|
600 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 21/09/2026 |
20
|
8,500 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 18/09/2026 |
20
|
7,400 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 17/09/2026 |
20
|
4,300 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 16/09/2026 |
20
|
1,300 | 20.10 | 20.10 | 20 | 0 | 0 | 0 | |
| 15/09/2026 |
20
|
4,300 | 19.95 | 20 | 19.95 | 0 | 0 | 0 | |
| 14/09/2026 |
19.95
|
500 | 20 | 20 | 19.95 | 0 | 0 | 0 | |
| 11/09/2026 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 10/09/2026 |
20
|
3,000 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 09/09/2026 |
20.05
|
4,500 | 20 | 20.05 | 19.95 | 0 | 0 | 0 | |
| 08/09/2026 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 07/09/2026 |
20
|
1,200 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 04/09/2026 |
20
|
2,000 | 20.05 | 20.05 | 20 | 0 | 0 | 0 | |
| 03/09/2026 |
20.05
|
100 | 20.05 | 20.05 | 20.05 | 0 | 0 | 0 | |
| 28/08/2026 |
20.80
|
0 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 | |
| 27/08/2026 |
20.80
|
2,000 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 | |
| 26/08/2026 |
20.80
|
2,400 | 20.05 | 20.80 | 20 | 0 | 0 | 0 | |
| 25/08/2026 |
21
|
16,100 | 20.05 | 21 | 20 | 0 | 0 | 0 | |
| 24/08/2026 |
21
|
600 | 21 | 21 | 21 | 0 | 0 | 0 | |
| 21/08/2026 |
21
|
8,600 | 21 | 21 | 21 | 0 | 0 | 0 | |
| 20/08/2026 |
21
|
1,700 | 20.05 | 21 | 20 | 0 | 0 | 0 | |
| 19/08/2026 |
21
|
1,000 | 21.10 | 21.10 | 20.50 | 0 | 0 | 0 | |
| 18/08/2026 |
21.10
|
2,100 | 21.10 | 21.10 | 21.10 | 0 | 0 | 0 | |
| 17/08/2026 |
21.20
|
0 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 | |
| 14/08/2026 |
21.20
|
200 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 | |
| 13/08/2026 |
21.20
|
2,100 | 20 | 21.20 | 20 | 0 | 0 | 0 | |
| 12/08/2026 |
21
|
2,900 | 21 | 21 | 21 | 0 | 0 | 0 | |
| 11/08/2026 |
21
|
1,500 | 21.20 | 21.20 | 21 | 0 | 0 | 0 | |
| 10/08/2026 |
21.20
|
1,100 | 21.25 | 21.35 | 21.20 | 0 | 0 | 0 | |
| 07/08/2026 |
21.25
|
200 | 21.30 | 21.30 | 21.25 | 0 | 0 | 0 | |
| 06/08/2026 |
21.30
|
1,600 | 21.40 | 21.40 | 21.30 | 0 | 0 | 0 | |
| 05/08/2026 |
21.40
|
900 | 21.60 | 21.60 | 21.40 | 0 | 0 | 0 | |
| 04/08/2026 |
21.50
|
2,100 | 20.80 | 21.50 | 20.80 | 0 | 0 | 0 | |
| 03/08/2026 |
21.60
|
800 | 20.55 | 21.60 | 20.55 | 0 | 0 | 0 | |
| 31/07/2026 |
21.80
|
2,000 | 20.30 | 21.90 | 20.30 | 0 | 0 | 0 | |
| 30/07/2026 |
21.80
|
9,000 | 21.50 | 21.80 | 21.50 | 0 | 0 | 0 | |
| 29/07/2026 |
21.80
|
4,900 | 20.85 | 21.80 | 20.60 | 0 | 0 | 0 | |
| 28/07/2026 |
21.90
|
3,800 | 22.60 | 22.60 | 21.35 | 0 | 0 | 0 | |
| 27/07/2026 |
21.50
|
1,900 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 | |
| 24/07/2026 |
20.95
|
3,900 | 20 | 21.50 | 20 | 0 | 0 | 0 | |
| 23/07/2026 |
21.50
|
3,800 | 19.60 | 21.50 | 19.60 | 0 | 0 | 0 | |
| 22/07/2026 |
21
|
23,900 | 19.65 | 21.40 | 19.55 | 0 | 0 | 0 | |
| 21/07/2026 |
21
|
2,800 | 20.05 | 21 | 19.90 | 0 | 0 | 0 | |
| 20/07/2026 |
21.25
|
1,000 | 19.80 | 21.25 | 19.50 | 0 | 0 | 0 | |
| 17/07/2026 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 16/07/2026 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 15/07/2026 |
20
|
1,600 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 14/07/2026 |
20
|
6,100 | 19.40 | 20 | 19.40 | 0 | 0 | 0 | |
| 13/07/2026 |
19.40
|
700 | 20 | 20 | 19.40 | 0 | 0 | 0 | |
| 10/07/2026 |
20
|
2,800 | 19.40 | 20 | 19.40 | 0 | 0 | 0 | |
| 09/07/2026: Cổ tức tiền mặt tỉ lệ: 8% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/17 (Volume + 17%, Ratio=0.17) | |||||||||
| 09/07/2026 |
20
|
500 | 18.25 | 20 | 18.25 | 0 | 0 | 0 | |
| 08/07/2026 |
19.15
|
200 | 19.15 | 19.15 | 19.15 | 0 | 0 | 0 | |
| 07/07/2026 |
19.15
|
200 | 19.15 | 19.15 | 19.15 | 0 | 0 | 0 | |
| 06/07/2026 |
19.31
|
800 | 19.48 | 19.48 | 19.31 | 0 | 0 | 0 | |
| 03/07/2026 |
19.39
|
200 | 19.31 | 19.39 | 19.31 | 0 | 0 | 0 | |
| 02/07/2026 |
19.81
|
500 | 19.06 | 19.81 | 19.06 | 0 | 0 | 0 | |
| 01/07/2026 |
19.06
|
100 | 19.06 | 19.06 | 19.06 | 0 | 0 | 0 | |
| 30/06/2026 |
19.56
|
100 | 19.56 | 19.56 | 19.56 | 0 | 0 | 0 | |
| 29/06/2026 |
19.56
|
300 | 19.97 | 19.97 | 19.56 | 0 | 0 | 0 | |
| 26/06/2026 |
19.06
|
2,000 | 18.98 | 19.06 | 18.98 | 0 | 0 | 0 | |
| 25/06/2026 |
20.22
|
0 | 20.22 | 20.22 | 20.22 | 0 | 0 | 0 | |
| 24/06/2026 |
20.22
|
0 | 20.22 | 20.22 | 20.22 | 0 | 0 | 0 | |
| 23/06/2026 |
20.22
|
200 | 20.22 | 20.22 | 20.22 | 0 | 0 | 0 | |
| 22/06/2026 |
19.39
|
100 | 19.39 | 19.39 | 19.39 | 0 | 0 | 0 | |
| 19/06/2026 |
19.39
|
0 | 19.39 | 19.39 | 19.39 | 0 | 0 | 0 | |
| 18/06/2026 |
19.39
|
500 | 19.39 | 19.39 | 19.39 | 0 | 0 | 0 | |
| 17/06/2026 |
19.15
|
500 | 19.64 | 19.64 | 19.15 | 0 | 0 | 0 | |
| 16/06/2026 |
19.81
|
600 | 19.72 | 19.81 | 19.72 | 0 | 0 | 0 | |
| 15/06/2026 |
19.72
|
0 | 19.72 | 19.72 | 19.72 | 0 | 0 | 0 | |
| 12/06/2026 |
19.72
|
0 | 19.72 | 19.72 | 19.72 | 0 | 0 | 0 | |
| 11/06/2026 |
19.72
|
0 | 19.72 | 19.72 | 19.72 | 0 | 0 | 0 | |
| 10/06/2026 |
19.72
|
1,000 | 19.72 | 19.72 | 19.72 | 0 | 0 | 0 | |
| 09/06/2026 |
19.72
|
40,300 | 19.15 | 19.81 | 19.15 | 0 | 0 | 0 | |
| 08/06/2026 |
19.23
|
0 | 19.23 | 19.23 | 19.23 | 0 | 0 | 0 | |
| 05/06/2026 |
19.23
|
0 | 19.23 | 19.23 | 19.23 | 0 | 0 | 0 | |
| 04/06/2026 |
19.23
|
0 | 19.23 | 19.23 | 19.23 | 0 | 0 | 0 | |
| 03/06/2026 |
19.23
|
3,600 | 19.23 | 19.23 | 17.91 | 0 | 0 | 0 | |