| 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) |
-0.60 | -3.26% | 4,400 | 2,800 | 0.0 |
17.60
20
17.60
|
|
2 tháng
(2026-08-05) |
-1.20 | -6.32% | 8,200 | 3,100 | 0.0 |
16.80
20.50
17.60
|
|
3 tháng
(2026-07-06) |
-2.80 | -13.59% | 10,000 | 3,200 | 0.0 |
16.80
21.50
17.60
|
|
6 tháng
(2026-04-07) |
-3.62 | -16.88% | 97,500 | 10,600 | 0.2 |
16.10
21.91
17.60
|
|
12 tháng
(2025-10-09) |
-18.14 | -50.47% | 233,400 | 40,900 | 0.9 |
16.10
35.94
17.60
|
|
24 tháng
(2024-10-14) |
0.29 | 1.66% | 677,210 | 103,880 | 2.9 |
10.09
35.94
17.60
|
|
36 tháng
(2023-10-20) |
9.10 | 104.48% | 1,022,758 | 103,380 | 2.5 |
5.76
35.94
17.60
|
|
60 tháng
(2021-11-01) |
12.82 | 257.39% | 2,803,557 | 138,080 | 2.8 |
3.41
35.94
17.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/10/2026 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 | |
| 22/10/2026 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 | |
| 21/10/2026 |
17.60
|
1,000 | 17.50 | 17.60 | 17.50 | 0 | 0 | 0 | |
| 20/10/2026 |
16.50
|
2,000 | 17 | 17 | 16.50 | 0 | 0 | 0 | |
| 19/10/2026 |
17.40
|
1,000 | 17.30 | 17.40 | 17.30 | 0 | 0 | 0 | |
| 16/10/2026 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 | |
| 15/10/2026 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 | |
| 14/10/2026 |
17.30
|
1,100 | 18.80 | 18.80 | 17.20 | 0 | 0 | 0 | |
| 13/10/2026 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 12/10/2026 |
17.20
|
4,100 | 18.80 | 18.80 | 17.20 | 0 | 0 | 0 | |
| 09/10/2026 |
17.10
|
100 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 08/10/2026 |
17
|
2,000 | 15.80 | 17 | 15.80 | 0 | 0 | 0 | |
| 07/10/2026 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
| 06/10/2026 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
| 05/10/2026 |
17.50
|
1,000 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
| 02/10/2026 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 | |
| 01/10/2026 |
17.80
|
1,700 | 18.90 | 18.90 | 17.10 | 400 | 0 | 0.0 | |
| 30/09/2026 |
18.90
|
0 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 | |
| 29/09/2026 |
18.90
|
0 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 | |
| 28/09/2026 |
18.90
|
0 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 | |
| 25/09/2026 |
18.90
|
0 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 | |
| 24/09/2026 |
18.90
|
400 | 16.20 | 18.90 | 16.20 | 200 | 0 | 0.0 | |
| 23/09/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 22/09/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 21/09/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 18/09/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 17/09/2026 |
18
|
2,100 | 18 | 18 | 18 | 2,000 | 0 | 0.0 | |
| 16/09/2026 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 15/09/2026 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 14/09/2026 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 11/09/2026 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 10/09/2026 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 09/09/2026 |
20
|
100 | 20 | 20 | 20 | 100 | 0 | 0.0 | |
| 08/09/2026 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
| 07/09/2026 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
| 04/09/2026 |
18.40
|
100 | 18.40 | 18.40 | 18.40 | 100 | 0 | 0.0 | |
| 03/09/2026 |
16.80
|
100 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
| 28/08/2026 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
| 27/08/2026 |
18.50
|
200 | 18.50 | 18.50 | 18.50 | 100 | 0 | 0.0 | |
| 26/08/2026 |
20.50
|
100 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 | |
| 25/08/2026 |
18.80
|
0 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 | |
| 24/08/2026 |
18.80
|
0 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 | |
| 21/08/2026 |
18.80
|
0 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 | |
| 20/08/2026 |
18.80
|
0 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 | |
| 19/08/2026 |
18.80
|
0 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 | |
| 18/08/2026 |
18.80
|
0 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 | |
| 17/08/2026 |
18.80
|
0 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 | |
| 14/08/2026 |
18.80
|
0 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 | |
| 13/08/2026 |
18.80
|
0 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 | |
| 12/08/2026 |
18.80
|
200 | 18.80 | 18.80 | 18.80 | 200 | 0 | 0.0 | |
| 11/08/2026 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 | |
| 10/08/2026 |
17.40
|
3,200 | 17.40 | 19 | 17.10 | 0 | 0 | 0 | |
| 07/08/2026 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 06/08/2026 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 05/08/2026 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 04/08/2026 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 03/08/2026 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 31/07/2026 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 30/07/2026 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 29/07/2026 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 28/07/2026 |
19
|
500 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 27/07/2026 |
21
|
100 | 21 | 21 | 21 | 0 | 0 | 0 | |
| 24/07/2026 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
| 23/07/2026 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
| 22/07/2026 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
| 21/07/2026 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
| 20/07/2026 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
| 17/07/2026 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
| 16/07/2026 |
21.30
|
200 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
| 15/07/2026 |
21.50
|
200 | 18.50 | 21.50 | 18.50 | 100 | 0 | 0.0 | |
| 14/07/2026 |
20.50
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 | |
| 13/07/2026 |
20.50
|
400 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 | |
| 10/07/2026 |
20.50
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 | |
| 09/07/2026 |
20.50
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 | |
| 08/07/2026 |
20.50
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 | |
| 07/07/2026 |
20.50
|
400 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 | |
| 06/07/2026 |
20.60
|
0 | 20.60 | 20.60 | 20.60 | 0 | 0 | 0 | |
| 03/07/2026 |
20.60
|
300 | 20.80 | 20.80 | 20.60 | 0 | 0 | 0 | |
| 02/07/2026 |
20.60
|
1,500 | 20.60 | 20.60 | 20.60 | 0 | 0 | 0 | |
| 01/07/2026 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 30/06/2026 |
20
|
2,400 | 20.10 | 20.10 | 20 | 1,000 | 0 | 0.0 | |
| 29/06/2026 |
19
|
1,500 | 20.10 | 20.10 | 19 | 0 | 0 | 0 | |
| 26/06/2026 |
20.10
|
0 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 | |
| 25/06/2026 |
20.10
|
0 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 | |
| 24/06/2026 |
20.10
|
20,200 | 18 | 20.10 | 18 | 0 | 0 | 0 | |
| 23/06/2026 |
19.90
|
0 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 | |
| 22/06/2026 |
19.90
|
0 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 | |
| 19/06/2026 |
19.90
|
0 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 | |
| 18/06/2026 |
19.90
|
0 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 | |
| 17/06/2026 |
19.90
|
1,400 | 18.50 | 19.90 | 18.50 | 100 | 0 | 0.0 | |
| 16/06/2026 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 | |
| 15/06/2026 |
20.20
|
100 | 20.20 | 20.20 | 20.20 | 100 | 0 | 0.0 | |
| 12/06/2026 |
20.20
|
800 | 18.70 | 20.20 | 18.70 | 700 | 0 | 0.0 | |
| 11/06/2026 |
20.30
|
0 | 20.30 | 20.30 | 20.30 | 0 | 0 | 0 | |
| 10/06/2026 |
20.30
|
1,900 | 20.10 | 20.30 | 20.10 | 0 | 0 | 0 | |
| 09/06/2026: Cổ tức tiền mặt tỉ lệ: 10% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15) | |||||||||
| 09/06/2026 |
20.10
|
1,200 | 18 | 20.10 | 18 | 100 | 0 | 0.0 | |
| 08/06/2026 |
18.26
|
3,300 | 19.09 | 19.09 | 17.10 | 0 | 0 | 0 | |
| 05/06/2026 |
18.51
|
2,000 | 19.42 | 19.42 | 18.51 | 0 | 0 | 0 | |
| 04/06/2026 |
18.51
|
400 | 18.51 | 18.51 | 18.51 | 0 | 0 | 0 | |
| 03/06/2026 |
16.85
|
4,900 | 18.26 | 18.26 | 16.68 | 1,000 | 0 | 0.0 | |