| 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) |
-1.90 | -8.68% | 12,300 | 0 | 0 |
20
21.90
21.70
|
|
2 tháng
(2026-08-10) |
0.50 | 2.56% | 25,700 | 0 | 0 |
18.90
21.90
21.70
|
|
3 tháng
(2026-07-10) |
-1.76 | -8.07% | 36,500 | -300 | 0.0 |
18.90
21.90
21.70
|
|
6 tháng
(2026-04-13) |
-1.07 | -5.08% | 136,700 | -1,500 | 0.0 |
18.90
22.64
21.70
|
|
12 tháng
(2025-10-13) |
0.11 | 0.53% | 722,200 | -2,000 | 0.0 |
18.72
25.09
21.70
|
|
24 tháng
(2024-10-18) |
3.46 | 20.94% | 1,310,664 | -2,900 | -0.1 |
14.20
25.09
21.70
|
|
36 tháng
(2023-10-24) |
3.84 | 23.79% | 1,495,671 | -2,964 | -0.1 |
14.20
25.09
21.70
|
|
60 tháng
(2021-11-03) |
0.41 | 2.08% | 3,993,193 | -5,232 | -0.1 |
13.59
36.98
21.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/10/2026 |
21.70
|
1,200 | 19 | 21.70 | 18 | 0 | 0 | 0 | |
| 22/10/2026 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 21/10/2026 |
20
|
1,100 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 20/10/2026 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 19/10/2026 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 16/10/2026 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 15/10/2026 |
20
|
1,800 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 14/10/2026 |
21.90
|
0 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 | |
| 13/10/2026 |
21.90
|
0 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 | |
| 12/10/2026 |
21.90
|
100 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 | |
| 09/10/2026 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 08/10/2026 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 07/10/2026 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 06/10/2026 |
20
|
600 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 05/10/2026 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 02/10/2026 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 01/10/2026 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 30/09/2026 |
20
|
1,300 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 29/09/2026 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 28/09/2026 |
20
|
1,100 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 25/09/2026 |
20
|
100 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 24/09/2026 |
21.50
|
0 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 | |
| 23/09/2026 |
21.50
|
3,100 | 20 | 21.50 | 20 | 0 | 0 | 0 | |
| 22/09/2026 |
20
|
900 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 21/09/2026 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 18/09/2026 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 17/09/2026 |
20
|
4,200 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 16/09/2026 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 15/09/2026 |
20
|
1,000 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 14/09/2026 |
21.90
|
0 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 | |
| 11/09/2026 |
21.90
|
0 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 | |
| 10/09/2026 |
21.90
|
0 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 | |
| 09/09/2026 |
21.90
|
0 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 | |
| 08/09/2026 |
21.90
|
0 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 | |
| 07/09/2026 |
21.90
|
0 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 | |
| 04/09/2026 |
21.90
|
4,100 | 21 | 22.50 | 21 | 0 | 0 | 0 | |
| 03/09/2026 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 | |
| 28/08/2026 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 | |
| 27/08/2026 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 | |
| 26/08/2026 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 | |
| 25/08/2026 |
21
|
100 | 21 | 21 | 21 | 0 | 0 | 0 | |
| 24/08/2026 |
19.50
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 | |
| 21/08/2026 |
19.50
|
1,100 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 | |
| 20/08/2026 |
19.10
|
0 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 | |
| 19/08/2026 |
19.10
|
0 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 | |
| 18/08/2026 |
19.10
|
100 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 | |
| 17/08/2026 |
20.50
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 | |
| 14/08/2026 |
20.50
|
5,000 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 | |
| 13/08/2026 |
19.80
|
2,800 | 19.90 | 19.90 | 19 | 0 | 0 | 0 | |
| 12/08/2026 |
18.90
|
200 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 | |
| 11/08/2026 |
19.50
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 | |
| 10/08/2026 |
19.50
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 | |
| 07/08/2026 |
19.50
|
100 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 | |
| 06/08/2026 |
19
|
500 | 18.80 | 19 | 18.70 | 0 | 0 | 0 | |
| 05/08/2026 |
20.50
|
1,400 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 | |
| 04/08/2026 |
20.90
|
0 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 | |
| 03/08/2026 |
20.90
|
1,300 | 20 | 20.90 | 20 | 0 | 0 | 0 | |
| 31/07/2026 |
21.60
|
0 | 21.60 | 21.60 | 21.60 | 0 | 0 | 0 | |
| 30/07/2026 |
21.60
|
0 | 21.60 | 21.60 | 21.60 | 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
|
100 | 21.60 | 21.60 | 21.60 | 0 | 0 | 0 | |
| 24/07/2026 |
21.60
|
0 | 21.60 | 21.60 | 21.60 | 0 | 0 | 0 | |
| 23/07/2026: Cổ tức tiền mặt tỉ lệ: 4.4% | |||||||||
| 23/07/2026 |
21.60
|
0 | 21.60 | 21.60 | 21.60 | 0 | 0 | 0 | |
| 22/07/2026 |
21.56
|
4,400 | 21.56 | 21.56 | 21.56 | 0 | 0 | 0 | |
| 21/07/2026 |
21.56
|
0 | 21.56 | 21.56 | 21.56 | 0 | 0 | 0 | |
| 20/07/2026 |
21.56
|
0 | 21.56 | 21.56 | 21.56 | 0 | 0 | 0 | |
| 17/07/2026 |
21.56
|
0 | 21.56 | 21.56 | 21.56 | 0 | 0 | 0 | |
| 16/07/2026 |
21.56
|
0 | 21.56 | 21.56 | 21.56 | 0 | 0 | 0 | |
| 15/07/2026 |
21.56
|
1,000 | 21.56 | 21.56 | 21.56 | 0 | 0 | 0 | |
| 14/07/2026 |
21.66
|
500 | 21.66 | 21.66 | 21.66 | 0 | 300 | 0.0 | |
| 13/07/2026 |
21.66
|
700 | 21.76 | 21.76 | 21.66 | 0 | 0 | 0 | |
| 10/07/2026 |
21.76
|
800 | 21.76 | 21.76 | 21.76 | 0 | 0 | 0 | |
| 09/07/2026 |
21.76
|
10,600 | 21.76 | 21.76 | 21.66 | 0 | 0 | 0 | |
| 08/07/2026 |
22.64
|
2,600 | 21.56 | 22.64 | 21.56 | 200 | 0 | 0.0 | |
| 07/07/2026 |
21.66
|
8,000 | 21.76 | 21.76 | 19.50 | 100 | 200 | 0.0 | |
| 06/07/2026 |
21.66
|
3,000 | 19.70 | 21.66 | 19.70 | 0 | 0 | 0 | |
| 03/07/2026 |
21.66
|
5,200 | 21.56 | 21.66 | 19.70 | 0 | 0 | 0 | |
| 02/07/2026 |
19.01
|
14,400 | 18.82 | 20.68 | 18.82 | 0 | 300 | 0.0 | |
| 01/07/2026 |
19.70
|
0 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 | |
| 30/06/2026 |
19.70
|
8,400 | 19.70 | 19.70 | 19.60 | 0 | 0 | 0 | |
| 29/06/2026 |
19.70
|
3,800 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 | |
| 26/06/2026 |
19.70
|
0 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 | |
| 25/06/2026 |
19.70
|
0 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 | |
| 24/06/2026 |
19.70
|
4,100 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 | |
| 23/06/2026 |
19.70
|
2,000 | 19.60 | 19.70 | 19.60 | 0 | 0 | 0 | |
| 22/06/2026 |
19.60
|
100 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 | |
| 19/06/2026 |
19.60
|
0 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 | |
| 18/06/2026 |
19.60
|
5,500 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 | |
| 17/06/2026 |
19.60
|
5,000 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 | |
| 16/06/2026 |
19.60
|
6,300 | 18.23 | 19.60 | 17.84 | 0 | 0 | 0 | |
| 15/06/2026 |
19.40
|
3,600 | 19.60 | 19.60 | 19.40 | 0 | 0 | 0 | |
| 12/06/2026 |
20.48
|
200 | 20.48 | 20.48 | 20.48 | 0 | 0 | 0 | |
| 11/06/2026 |
20.48
|
1,600 | 19.40 | 20.48 | 19.40 | 0 | 0 | 0 | |
| 10/06/2026 |
19.60
|
500 | 19.50 | 19.60 | 19.50 | 0 | 0 | 0 | |
| 09/06/2026 |
19.60
|
2,100 | 19.50 | 19.60 | 19.50 | 0 | 100 | 0.0 | |
| 08/06/2026 |
19.60
|
1,600 | 19.50 | 19.60 | 19.50 | 0 | 0 | 0 | |
| 05/06/2026 |
19.50
|
200 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 | |
| 04/06/2026 |
20.48
|
100 | 20.48 | 20.48 | 20.48 | 0 | 100 | 0.0 | |
| 03/06/2026 |
19.40
|
0 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 | |