| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-30) |
-0.90 | -5.17% | 1,600 | 0 | 0 |
16.50
17.40
16.50
|
|
2 tháng
(2026-06-01) |
-2.50 | -13.16% | 14,300 | 0 | 0 |
16.50
19
16.50
|
|
3 tháng
(2026-05-04) |
-1.90 | -10.33% | 15,900 | 0 | 0 |
16.50
19
16.50
|
|
6 tháng
(2026-02-02) |
-4.64 | -21.94% | 244,700 | 0 | 0 |
16.30
21.14
16.50
|
|
12 tháng
(2025-08-04) |
-1.78 | -9.72% | 322,800 | 0 | 0 |
16.30
21.60
16.50
|
|
24 tháng
(2024-08-09) |
-0.90 | -5.19% | 538,227 | -1,350 | -0.0 |
16.30
21.78
16.50
|
|
36 tháng
(2023-08-15) |
2.59 | 18.58% | 767,801 | -15,727 | -0.3 |
13.67
21.78
16.50
|
|
60 tháng
(2021-08-25) |
-1.28 | -7.19% | 1,047,074 | -16,777 | -0.3 |
10.83
21.78
16.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 31/07/2026 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 30/07/2026 |
16.50
|
3,400 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 29/07/2026 |
16.50
|
200 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 28/07/2026 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 27/07/2026 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 24/07/2026 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 23/07/2026 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 22/07/2026 |
17
|
1,100 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 21/07/2026 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 | |
| 20/07/2026 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 | |
| 17/07/2026 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 | |
| 16/07/2026 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 | |
| 15/07/2026 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 | |
| 14/07/2026 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 | |
| 13/07/2026 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 | |
| 10/07/2026 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 | |
| 09/07/2026 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 | |
| 08/07/2026 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 | |
| 07/07/2026 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 | |
| 06/07/2026 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 | |
| 03/07/2026 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 | |
| 02/07/2026 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 | |
| 01/07/2026 |
17.40
|
200 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 | |
| 30/06/2026 |
17.40
|
100 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 | |
| 29/06/2026 |
17.40
|
100 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 | |
| 26/06/2026 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 | |
| 25/06/2026 |
17.40
|
1,500 | 17.20 | 17.40 | 17.10 | 0 | 0 | 0 | |
| 24/06/2026 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 23/06/2026 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 22/06/2026 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 19/06/2026 |
19
|
11,100 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 18/06/2026 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 17/06/2026 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 16/06/2026 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 15/06/2026 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 12/06/2026 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 11/06/2026 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 10/06/2026 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 09/06/2026 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 08/06/2026 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 05/06/2026 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 04/06/2026 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 03/06/2026 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 02/06/2026 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 01/06/2026 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 29/05/2026 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 28/05/2026 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 27/05/2026 |
19
|
100 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 26/05/2026 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 25/05/2026 |
19
|
1,100 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 22/05/2026 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
| 21/05/2026 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
| 20/05/2026 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
| 19/05/2026 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
| 18/05/2026 |
18.40
|
200 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
| 15/05/2026 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
| 14/05/2026 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
| 13/05/2026 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
| 12/05/2026 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
| 11/05/2026 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
| 08/05/2026 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
| 07/05/2026 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
| 06/05/2026 |
18.40
|
100 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
| 05/05/2026 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
| 04/05/2026 |
18.40
|
100 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
| 29/04/2026 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
| 28/04/2026 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
| 24/04/2026 |
18.40
|
200 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
| 23/04/2026 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
| 22/04/2026 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
| 21/04/2026 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
| 20/04/2026 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
| 17/04/2026 |
18.40
|
600 | 18 | 18.40 | 18 | 0 | 0 | 0 | |
| 16/04/2026 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
| 15/04/2026 |
16.80
|
200 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
| 14/04/2026 |
16.80
|
100 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
| 13/04/2026 |
17.90
|
100 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 | |
| 10/04/2026 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 | |
| 09/04/2026 |
17.90
|
500 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 | |
| 08/04/2026 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 | |
| 07/04/2026 |
17.90
|
400 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 | |
| 06/04/2026 |
16.30
|
100 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 | |
| 03/04/2026 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 02/04/2026 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 01/04/2026 |
17.10
|
300 | 18.50 | 18.50 | 17.10 | 0 | 0 | 0 | |
| 31/03/2026 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
| 30/03/2026 |
18.50
|
100 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
| 27/03/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 26/03/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 25/03/2026 |
18
|
200 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 24/03/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 23/03/2026 |
18
|
700 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 20/03/2026: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 20/03/2026 |
18
|
600 | 18 | 18.90 | 18 | 0 | 0 | 0 | |
| 19/03/2026 |
18.00
|
1,900 | 19.38 | 19.38 | 17.91 | 0 | 0 | 0 | |
| 18/03/2026 |
19.85
|
600 | 18.28 | 19.85 | 18.28 | 0 | 0 | 0 | |
| 17/03/2026 |
20.03
|
189,400 | 17.82 | 20.03 | 17.08 | 0 | 0 | 0 | |
| 16/03/2026 |
18.55
|
1,300 | 18.83 | 19.38 | 18.55 | 0 | 0 | 0 | |
| 13/03/2026 |
18.55
|
10,200 | 19.20 | 19.20 | 18.55 | 0 | 0 | 0 | |
| 12/03/2026 |
20.58
|
0 | 20.58 | 20.58 | 20.58 | 0 | 0 | 0 | |
| 11/03/2026 |
20.58
|
100 | 20.58 | 20.58 | 20.58 | 0 | 0 | 0 | |
| 10/03/2026 |
19.38
|
0 | 19.38 | 19.38 | 19.38 | 0 | 0 | 0 | |