| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-04) |
-1.20 | -6.05% | 723,000 | 0 | 0 |
18.40
20.50
19.10
|
|
2 tháng
(2026-08-05) |
-1.20 | -6.05% | 1,493,300 | 0 | 0 |
18.40
21.08
19.10
|
|
3 tháng
(2026-07-06) |
-1.79 | -8.79% | 1,833,000 | 0 | 0 |
18.40
21.08
19.10
|
|
6 tháng
(2026-04-07) |
2.46 | 15.27% | 3,326,000 | 0 | 0 |
15.05
21.28
19.10
|
|
12 tháng
(2025-10-09) |
2.56 | 15.99% | 4,896,900 | 0 | 0 |
14.35
21.28
19.10
|
|
24 tháng
(2024-10-14) |
0.88 | 4.97% | 13,170,610 | 0 | 0 |
12.97
21.28
19.10
|
|
36 tháng
(2023-10-20) |
-0.90 | -4.62% | 23,878,941 | 0 | 0 |
12.97
25.84
19.10
|
|
60 tháng
(2023-01-13) |
-0.90 | -4.62% | 23,986,041 | 0 | 0 |
12.97
25.84
19.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/10/2026 |
19.10
|
7,400 | 18.60 | 19.20 | 18.50 | 0 | 0 | 0 | |
| 22/10/2026 |
18.70
|
3,900 | 18.50 | 18.70 | 18.50 | 0 | 0 | 0 | |
| 21/10/2026 |
18.60
|
18,700 | 18.80 | 18.80 | 18.60 | 0 | 0 | 0 | |
| 20/10/2026 |
18.50
|
2,700 | 18.30 | 18.50 | 18.30 | 0 | 0 | 0 | |
| 19/10/2026 |
18
|
41,400 | 18.90 | 18.90 | 18 | 0 | 0 | 0 | |
| 16/10/2026 |
18.90
|
22,900 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 | |
| 15/10/2026 |
18.80
|
4,100 | 18.90 | 18.90 | 18.80 | 0 | 0 | 0 | |
| 14/10/2026 |
19.20
|
23,100 | 18.50 | 19.20 | 18.50 | 0 | 0 | 0 | |
| 13/10/2026 |
18.30
|
10,500 | 18.50 | 18.50 | 18.30 | 0 | 0 | 0 | |
| 12/10/2026 |
18
|
22,100 | 17.90 | 18 | 17.90 | 0 | 0 | 0 | |
| 09/10/2026 |
17.90
|
42,400 | 18.20 | 18.30 | 17.80 | 0 | 0 | 0 | |
| 08/10/2026 |
18.40
|
500 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
| 07/10/2026 |
18.30
|
1,200 | 18 | 18.30 | 18 | 0 | 0 | 0 | |
| 06/10/2026 |
18
|
29,200 | 18.50 | 18.50 | 18 | 0 | 0 | 0 | |
| 05/10/2026 |
18.50
|
4,400 | 18.50 | 18.50 | 18.40 | 0 | 1,400 | 0 | |
| 02/10/2026 |
18.60
|
10,300 | 18.40 | 18.60 | 18.40 | 0 | 0 | 0 | |
| 01/10/2026 |
18.60
|
800 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 | |
| 30/09/2026 |
18.40
|
46,200 | 18.60 | 18.80 | 18.40 | 0 | 0 | 0 | |
| 29/09/2026 |
18.50
|
9,500 | 18.60 | 18.60 | 18.50 | 0 | 0 | 0 | |
| 28/09/2026 |
18.50
|
25,000 | 19 | 19.10 | 18.40 | 0 | 0 | 0 | |
| 25/09/2026 |
19.20
|
100 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 | |
| 24/09/2026 |
18.50
|
24,200 | 19.50 | 19.50 | 18.50 | 0 | 0 | 0 | |
| 23/09/2026 |
19.10
|
11,500 | 20 | 20 | 19.10 | 0 | 0 | 0 | |
| 22/09/2026 |
19.40
|
100 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 | |
| 21/09/2026 |
18.40
|
44,200 | 18.70 | 18.70 | 18.40 | 0 | 0 | 0 | |
| 18/09/2026 |
18.50
|
124,300 | 18.90 | 18.90 | 18.50 | 0 | 0 | 0 | |
| 17/09/2026 |
18.80
|
279,000 | 19.20 | 19.30 | 18.80 | 0 | 0 | 0 | |
| 16/09/2026 |
19.20
|
28,800 | 19.70 | 19.70 | 19.20 | 0 | 0 | 0 | |
| 15/09/2026 |
20.50
|
100 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 | |
| 14/09/2026 |
19.70
|
900 | 19.50 | 19.70 | 19.50 | 0 | 0 | 0 | |
| 11/09/2026 |
19.40
|
7,300 | 19.70 | 19.70 | 19.40 | 0 | 0 | 0 | |
| 10/09/2026: Cổ tức tiền mặt tỉ lệ: 2% | |||||||||
| 10/09/2026 |
19.60
|
3,800 | 19.70 | 19.70 | 19.60 | 0 | 0 | 0 | |
| 09/09/2026 |
19.60
|
3,400 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 | |
| 08/09/2026 |
19.60
|
30,000 | 19.70 | 19.70 | 19.60 | 0 | 0 | 0 | |
| 07/09/2026 |
19.70
|
32,500 | 19.80 | 19.80 | 19.70 | 0 | 0 | 0 | |
| 04/09/2026 |
19.80
|
41,000 | 19.90 | 19.90 | 19.80 | 0 | 0 | 0 | |
| 03/09/2026 |
19.70
|
28,800 | 20.29 | 20.39 | 19.70 | 0 | 0 | 0 | |
| 28/08/2026 |
19.80
|
30,700 | 19.90 | 19.90 | 19.80 | 0 | 0 | 0 | |
| 27/08/2026 |
19.80
|
66,100 | 20.10 | 20.99 | 19.80 | 0 | 0 | 0 | |
| 26/08/2026 |
20.99
|
19,800 | 20.00 | 20.99 | 19.80 | 0 | 0 | 0 | |
| 25/08/2026 |
20.89
|
176,300 | 20.79 | 20.89 | 19.50 | 0 | 0 | 0 | |
| 24/08/2026 |
20.79
|
12,300 | 20.99 | 21.68 | 20.79 | 0 | 0 | 0 | |
| 21/08/2026 |
21.08
|
79,800 | 20.79 | 21.58 | 20.59 | 0 | 0 | 0 | |
| 20/08/2026 |
20.69
|
236,700 | 19.70 | 22.57 | 19.60 | 0 | 0 | 0 | |
| 19/08/2026 |
19.70
|
200 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 | |
| 18/08/2026 |
19.80
|
15,200 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 | |
| 17/08/2026 |
19.11
|
8,700 | 19.60 | 19.80 | 19.11 | 0 | 0 | 0 | |
| 14/08/2026 |
19.11
|
0 | 19.11 | 19.11 | 19.11 | 0 | 0 | 0 | |
| 13/08/2026 |
19.50
|
5,200 | 19.20 | 19.70 | 18.81 | 0 | 0 | 0 | |
| 12/08/2026 |
19.20
|
6,900 | 19.90 | 19.90 | 19.20 | 0 | 0 | 0 | |
| 11/08/2026 |
19.20
|
16,900 | 19.30 | 19.30 | 19.01 | 0 | 0 | 0 | |
| 10/08/2026 |
19.11
|
31,000 | 20.19 | 20.19 | 19.01 | 0 | 0 | 0 | |
| 07/08/2026 |
19.60
|
4,200 | 19.60 | 19.60 | 19.50 | 0 | 0 | 0 | |
| 06/08/2026 |
19.50
|
24,600 | 19.80 | 19.80 | 19.50 | 0 | 0 | 0 | |
| 05/08/2026 |
19.80
|
6,900 | 19.80 | 19.80 | 19.40 | 0 | 0 | 0 | |
| 04/08/2026 |
19.90
|
3,200 | 19.90 | 19.90 | 19.80 | 0 | 0 | 0 | |
| 03/08/2026 |
20.29
|
31,300 | 20.10 | 20.29 | 19.90 | 0 | 0 | 0 | |
| 31/07/2026 |
20.39
|
58,100 | 20.79 | 21.18 | 20.39 | 0 | 0 | 0 | |
| 30/07/2026 |
20.89
|
46,300 | 20.39 | 20.89 | 20.39 | 0 | 0 | 0 | |
| 29/07/2026 |
20.49
|
11,100 | 20.19 | 20.49 | 20.19 | 0 | 0 | 0 | |
| 28/07/2026 |
20.49
|
1,500 | 19.80 | 20.49 | 19.80 | 0 | 0 | 0 | |
| 27/07/2026 |
19.80
|
81,000 | 20.19 | 20.79 | 19.80 | 0 | 0 | 0 | |
| 24/07/2026 |
20.29
|
40,200 | 22.47 | 22.47 | 16.83 | 0 | 0 | 0 | |
| 23/07/2026 |
20.10
|
17,900 | 19.90 | 22.47 | 19.40 | 0 | 0 | 0 | |
| 22/07/2026 |
19.40
|
6,800 | 19.80 | 19.80 | 19.40 | 0 | 0 | 0 | |
| 21/07/2026 |
19.80
|
200 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 | |
| 20/07/2026 |
20.39
|
13,400 | 20.49 | 20.49 | 19.80 | 0 | 0 | 0 | |
| 17/07/2026 |
20.49
|
500 | 20.39 | 20.49 | 20.39 | 0 | 0 | 0 | |
| 16/07/2026 |
20.39
|
2,000 | 20.39 | 20.39 | 20.39 | 0 | 0 | 0 | |
| 15/07/2026 |
20.19
|
15,000 | 20.49 | 20.49 | 20.19 | 0 | 0 | 0 | |
| 14/07/2026 |
20.49
|
5,000 | 19.60 | 20.49 | 19.40 | 0 | 0 | 0 | |
| 13/07/2026 |
19.90
|
0 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 | |
| 10/07/2026 |
19.90
|
400 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 | |
| 09/07/2026 |
20.00
|
600 | 19.90 | 20.00 | 19.90 | 0 | 0 | 0 | |
| 08/07/2026 |
20.59
|
1,000 | 19.90 | 20.59 | 19.90 | 0 | 0 | 0 | |
| 07/07/2026 |
20.00
|
4,100 | 20.00 | 20.00 | 19.90 | 0 | 0 | 0 | |
| 06/07/2026 |
20.39
|
100 | 20.39 | 20.39 | 20.39 | 0 | 0 | 0 | |
| 03/07/2026 |
20.39
|
12,700 | 20.39 | 20.59 | 20.39 | 0 | 0 | 0 | |
| 02/07/2026 |
16.14
|
11,500 | 16.33 | 16.33 | 15.94 | 0 | 0 | 0 | |
| 01/07/2026 |
20.39
|
8,000 | 20.39 | 20.39 | 20.39 | 0 | 0 | 0 | |
| 30/06/2026 |
21.28
|
7,600 | 21.28 | 21.28 | 21.28 | 0 | 0 | 0 | |
| 29/06/2026 |
20.29
|
4,100 | 19.80 | 20.49 | 19.80 | 0 | 0 | 0 | |
| 26/06/2026 |
19.90
|
1,800 | 20.29 | 20.29 | 19.90 | 0 | 0 | 0 | |
| 25/06/2026 |
20.49
|
1,200 | 20.29 | 20.49 | 20.00 | 0 | 0 | 0 | |
| 24/06/2026 |
20.89
|
2,300 | 19.90 | 20.89 | 19.80 | 0 | 0 | 0 | |
| 23/06/2026 |
19.80
|
5,400 | 19.80 | 20.69 | 19.80 | 0 | 0 | 0 | |
| 22/06/2026 |
20.29
|
6,700 | 20.99 | 20.99 | 19.30 | 0 | 0 | 0 | |
| 19/06/2026 |
20.79
|
2,200 | 21.08 | 21.38 | 20.79 | 0 | 0 | 0 | |
| 18/06/2026 |
20.79
|
163,100 | 20.49 | 20.99 | 20.10 | 0 | 0 | 0 | |
| 17/06/2026 |
20.29
|
46,300 | 20.19 | 20.29 | 20.19 | 0 | 0 | 0 | |
| 16/06/2026 |
20.19
|
7,500 | 20.10 | 20.19 | 20.10 | 0 | 0 | 0 | |
| 15/06/2026 |
19.50
|
6,200 | 20.10 | 20.10 | 19.40 | 0 | 0 | 0 | |
| 12/06/2026 |
20.10
|
4,800 | 20.10 | 20.19 | 20.10 | 0 | 0 | 0 | |
| 11/06/2026 |
20.19
|
55,000 | 19.90 | 21.28 | 19.30 | 0 | 0 | 0 | |
| 10/06/2026 |
19.90
|
50,100 | 18.71 | 19.90 | 18.71 | 0 | 0 | 0 | |
| 09/06/2026 |
18.41
|
20,600 | 18.41 | 18.41 | 18.31 | 0 | 0 | 0 | |
| 08/06/2026 |
18.71
|
3,100 | 19.01 | 19.01 | 18.71 | 0 | 0 | 0 | |
| 05/06/2026 |
18.71
|
4,000 | 18.71 | 18.71 | 18.71 | 0 | 0 | 0 | |
| 04/06/2026 |
18.81
|
2,400 | 17.92 | 18.81 | 17.82 | 0 | 0 | 0 | |
| 03/06/2026 |
18.81
|
300 | 18.41 | 18.81 | 18.41 | 0 | 0 | 0 | |