| 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 | 6.06% | 8,600 | 0 | 0 |
15.60
24.80
17.80
|
|
2 tháng
(2026-08-05) |
-2.70 | -13.37% | 11,500 | 0 | 0 |
15.60
24.80
17.80
|
|
3 tháng
(2026-07-06) |
-2.70 | -13.37% | 11,500 | 0 | 0 |
15.60
24.80
17.80
|
|
6 tháng
(2026-04-07) |
-3.19 | -15.43% | 13,300 | 0 | 0 |
15.60
24.80
17.80
|
|
12 tháng
(2025-10-09) |
2.62 | 17.62% | 140,300 | 0 | 0 |
13.89
24.80
17.80
|
|
24 tháng
(2024-10-14) |
5.20 | 42.23% | 680,506 | 0 | 0 |
10.93
24.80
17.80
|
|
36 tháng
(2023-10-20) |
7.01 | 66.75% | 778,415 | 0 | 0 |
9.24
24.80
17.80
|
|
60 tháng
(2021-11-01) |
5.76 | 49.01% | 903,796 | 0 | 0 |
7.85
24.80
17.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/10/2026 |
17.80
|
100 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 | |
| 22/10/2026 |
17.80
|
500 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 | |
| 21/10/2026 |
19.20
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 | |
| 20/10/2026 |
19.20
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 | |
| 19/10/2026 |
20
|
300 | 17.80 | 20 | 17.80 | 0 | 0 | 0 | |
| 16/10/2026 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 15/10/2026 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 14/10/2026 |
20
|
100 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 13/10/2026 |
17.70
|
1,000 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
| 12/10/2026 |
17.80
|
3,700 | 17.70 | 17.80 | 17.70 | 0 | 0 | 0 | |
| 09/10/2026 |
19.50
|
2,100 | 17.70 | 19.50 | 17.70 | 0 | 0 | 0 | |
| 08/10/2026 |
17.70
|
300 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
| 07/10/2026 |
17.70
|
500 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
| 06/10/2026 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
| 05/10/2026 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
| 02/10/2026 |
17.50
|
200 | 17.90 | 17.90 | 17.50 | 0 | 0 | 0 | |
| 01/10/2026 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 | |
| 30/09/2026 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 | |
| 29/09/2026 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 | |
| 28/09/2026 |
15.60
|
100 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 | |
| 25/09/2026 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 | |
| 24/09/2026 |
16.70
|
100 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 | |
| 23/09/2026 |
19.50
|
100 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 | |
| 22/09/2026 |
19.80
|
0 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 | |
| 21/09/2026 |
19.80
|
100 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 | |
| 18/09/2026 |
20
|
100 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 17/09/2026 |
20.50
|
100 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 | |
| 16/09/2026 |
21.70
|
0 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 | |
| 15/09/2026 |
21.70
|
0 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 | |
| 14/09/2026 |
21.70
|
0 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 | |
| 11/09/2026 |
21.70
|
0 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 | |
| 10/09/2026 |
24.80
|
4,500 | 20 | 24.80 | 20 | 0 | 0 | 0 | |
| 09/09/2026 |
23.20
|
800 | 21 | 23.20 | 21 | 0 | 0 | 0 | |
| 08/09/2026 |
21.10
|
600 | 19.90 | 21.10 | 19.90 | 0 | 0 | 0 | |
| 07/09/2026 |
18.90
|
1,700 | 18 | 18.90 | 18 | 0 | 0 | 0 | |
| 04/09/2026 |
16.50
|
200 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 03/09/2026 |
19.40
|
0 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 | |
| 28/08/2026 |
19.40
|
0 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 | |
| 27/08/2026 |
19.40
|
0 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 | |
| 26/08/2026 |
19.40
|
0 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 | |
| 25/08/2026 |
19.40
|
0 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 | |
| 24/08/2026 |
19.40
|
0 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 | |
| 21/08/2026 |
20.80
|
300 | 18.70 | 20.80 | 18.70 | 0 | 0 | 0 | |
| 20/08/2026 |
18.70
|
0 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 | |
| 19/08/2026 |
18.70
|
0 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 | |
| 18/08/2026 |
18.70
|
0 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 | |
| 17/08/2026 |
20
|
300 | 18 | 20 | 18 | 0 | 0 | 0 | |
| 14/08/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 13/08/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 12/08/2026 |
18
|
100 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 11/08/2026 |
20.20
|
1,200 | 15 | 20.20 | 15 | 0 | 0 | 0 | |
| 10/08/2026 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 | |
| 07/08/2026 |
18
|
200 | 17.10 | 18 | 17.10 | 0 | 0 | 0 | |
| 06/08/2026 |
17.20
|
800 | 17.20 | 23.20 | 17.20 | 0 | 0 | 0 | |
| 05/08/2026 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 | |
| 04/08/2026 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 | |
| 03/08/2026 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 | |
| 31/07/2026 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 | |
| 30/07/2026 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 | |
| 29/07/2026 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 | |
| 28/07/2026 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 | |
| 27/07/2026 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 | |
| 24/07/2026 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 | |
| 23/07/2026 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 | |
| 22/07/2026 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 | |
| 21/07/2026 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 | |
| 20/07/2026 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 | |
| 17/07/2026 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 | |
| 16/07/2026 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 | |
| 15/07/2026 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 | |
| 14/07/2026 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 | |
| 13/07/2026 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 | |
| 10/07/2026 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 | |
| 09/07/2026 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 | |
| 08/07/2026 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 | |
| 07/07/2026 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 | |
| 06/07/2026: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
| 06/07/2026 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 | |
| 03/07/2026 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 | |
| 02/07/2026 |
18.72
|
0 | 18.72 | 18.72 | 18.72 | 0 | 0 | 0 | |
| 01/07/2026 |
20.40
|
0 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 | |
| 30/06/2026 |
20.40
|
0 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 | |
| 29/06/2026 |
20.40
|
0 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 | |
| 26/06/2026 |
20.40
|
0 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 | |
| 25/06/2026 |
20.40
|
0 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 | |
| 24/06/2026 |
20.40
|
0 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 | |
| 23/06/2026 |
20.40
|
0 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 | |
| 22/06/2026 |
20.40
|
0 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 | |
| 19/06/2026 |
20.40
|
100 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 | |
| 18/06/2026 |
17.74
|
400 | 17.74 | 17.74 | 17.74 | 0 | 0 | 0 | |
| 17/06/2026 |
23.65
|
0 | 23.65 | 23.65 | 23.65 | 0 | 0 | 0 | |
| 16/06/2026 |
23.65
|
0 | 23.65 | 23.65 | 23.65 | 0 | 0 | 0 | |
| 15/06/2026 |
23.65
|
0 | 23.65 | 23.65 | 23.65 | 0 | 0 | 0 | |
| 12/06/2026 |
23.65
|
0 | 23.65 | 23.65 | 23.65 | 0 | 0 | 0 | |
| 11/06/2026 |
23.65
|
0 | 23.65 | 23.65 | 23.65 | 0 | 0 | 0 | |
| 10/06/2026 |
23.65
|
0 | 23.65 | 23.65 | 23.65 | 0 | 0 | 0 | |
| 09/06/2026 |
23.65
|
0 | 23.65 | 23.65 | 23.65 | 0 | 0 | 0 | |
| 08/06/2026 |
23.65
|
0 | 23.65 | 23.65 | 23.65 | 0 | 0 | 0 | |
| 05/06/2026 |
23.65
|
0 | 23.65 | 23.65 | 23.65 | 0 | 0 | 0 | |
| 04/06/2026 |
23.65
|
0 | 23.65 | 23.65 | 23.65 | 0 | 0 | 0 | |
| 03/06/2026 |
23.65
|
0 | 23.65 | 23.65 | 23.65 | 0 | 0 | 0 | |