| 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) |
-2.80 | -12.84% | 2,300 | -100 | 0 |
19
21.80
19
|
|
2 tháng
(2026-06-01) |
-2.25 | -10.60% | 12,500 | -100 | 0 |
19
22
19
|
|
3 tháng
(2026-05-04) |
-2.06 | -9.78% | 15,800 | -100 | 0 |
19
22
19
|
|
6 tháng
(2026-02-02) |
-2.54 | -11.79% | 58,800 | -1,600 | -0.0 |
19
22.97
19
|
|
12 tháng
(2025-08-04) |
-9.24 | -32.72% | 196,000 | -3,100 | -0.1 |
19
29.68
19
|
|
24 tháng
(2024-08-09) |
-19.77 | -50.99% | 1,338,796 | 1,300 | 0.1 |
19
48.14
19
|
|
36 tháng
(2023-08-15) |
-11.19 | -37.06% | 1,775,937 | -700 | -0.0 |
19
48.14
19
|
|
60 tháng
(2021-08-25) |
7.50 | 65.17% | 2,675,309 | 1,500 | -0.0 |
11.50
48.14
19
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 31/07/2026 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
| 30/07/2026 |
19
|
2,600 | 19 | 19 | 18 | 0 | 1,610 | 0 | |
| 29/07/2026 |
19
|
200 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 28/07/2026 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 27/07/2026 |
20
|
100 | 20 | 20 | 20 | 0 | 100 | 0 | |
| 24/07/2026 |
20.50
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 | |
| 23/07/2026 |
20.80
|
400 | 20 | 20.80 | 20 | 0 | 0 | 0 | |
| 22/07/2026 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 | |
| 21/07/2026 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 | |
| 20/07/2026 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 | |
| 17/07/2026 |
21
|
100 | 21 | 21 | 21 | 0 | 0 | 0 | |
| 16/07/2026 |
20.60
|
0 | 20.60 | 20.60 | 20.60 | 0 | 0 | 0 | |
| 15/07/2026 |
21.20
|
200 | 20 | 21.20 | 20 | 0 | 0 | 0 | |
| 14/07/2026 |
21.40
|
100 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 | |
| 13/07/2026 |
21.50
|
0 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 | |
| 10/07/2026 |
21.50
|
0 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 | |
| 09/07/2026 |
21.50
|
100 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 | |
| 08/07/2026 |
21.50
|
100 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 | |
| 07/07/2026 |
21.80
|
0 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 | |
| 06/07/2026 |
21.80
|
0 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 | |
| 03/07/2026 |
21.80
|
0 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 | |
| 02/07/2026 |
21.80
|
0 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 | |
| 01/07/2026 |
21.80
|
1,000 | 21.70 | 21.80 | 21.70 | 0 | 0 | 0 | |
| 30/06/2026 |
21.80
|
0 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 | |
| 29/06/2026 |
21.80
|
100 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 | |
| 26/06/2026 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 | |
| 25/06/2026 |
21
|
200 | 21 | 21 | 21 | 0 | 0 | 0 | |
| 24/06/2026 |
21.80
|
300 | 20.80 | 21.80 | 20.80 | 0 | 0 | 0 | |
| 23/06/2026 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 | |
| 22/06/2026 |
21
|
100 | 21 | 21 | 21 | 0 | 0 | 0 | |
| 19/06/2026 |
21.90
|
200 | 20.10 | 21.90 | 20.10 | 0 | 0 | 0 | |
| 18/06/2026 |
21
|
1,400 | 20 | 21 | 20 | 0 | 0 | 0 | |
| 17/06/2026 |
20
|
100 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 16/06/2026 |
22
|
200 | 17 | 22 | 17 | 0 | 0 | 0 | |
| 15/06/2026 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 12/06/2026 |
20
|
900 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 11/06/2026 |
20.20
|
3,100 | 20.20 | 20.20 | 20.10 | 0 | 0 | 0 | |
| 10/06/2026: Cổ tức tiền mặt tỉ lệ: 8.5% | |||||||||
| 10/06/2026 |
20.20
|
400 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 | |
| 09/06/2026 |
19.05
|
200 | 21.73 | 21.73 | 19.05 | 0 | 0 | 0 | |
| 08/06/2026 |
21.54
|
2,000 | 21.73 | 21.73 | 21.54 | 0 | 0 | 0 | |
| 05/06/2026 |
21.73
|
100 | 21.73 | 21.73 | 21.73 | 0 | 0 | 0 | |
| 04/06/2026 |
21.54
|
200 | 21.44 | 21.54 | 21.44 | 0 | 0 | 0 | |
| 03/06/2026 |
21.54
|
300 | 21.35 | 21.54 | 21.35 | 0 | 0 | 0 | |
| 02/06/2026 |
21.25
|
400 | 21.25 | 21.54 | 21.25 | 0 | 0 | 0 | |
| 01/06/2026 |
21.25
|
0 | 21.25 | 21.25 | 21.25 | 0 | 0 | 0 | |
| 29/05/2026 |
21.25
|
300 | 21.25 | 21.25 | 21.25 | 0 | 0 | 0 | |
| 28/05/2026 |
21.25
|
1,000 | 21.25 | 21.25 | 21.25 | 0 | 0 | 0 | |
| 27/05/2026 |
21.25
|
100 | 21.25 | 21.25 | 21.25 | 0 | 0 | 0 | |
| 26/05/2026 |
21.25
|
200 | 21.25 | 21.25 | 21.25 | 0 | 0 | 0 | |
| 25/05/2026 |
21.06
|
0 | 21.06 | 21.06 | 21.06 | 0 | 0 | 0 | |
| 22/05/2026 |
21.06
|
0 | 21.06 | 21.06 | 21.06 | 0 | 0 | 0 | |
| 21/05/2026 |
21.06
|
0 | 21.06 | 21.06 | 21.06 | 0 | 0 | 0 | |
| 20/05/2026 |
21.06
|
0 | 21.06 | 21.06 | 21.06 | 0 | 0 | 0 | |
| 19/05/2026 |
21.06
|
0 | 21.06 | 21.06 | 21.06 | 0 | 0 | 0 | |
| 18/05/2026 |
21.06
|
0 | 21.06 | 21.06 | 21.06 | 0 | 0 | 0 | |
| 15/05/2026 |
21.06
|
100 | 21.06 | 21.06 | 21.06 | 0 | 0 | 0 | |
| 14/05/2026 |
21.06
|
0 | 21.06 | 21.06 | 21.06 | 0 | 0 | 0 | |
| 13/05/2026 |
21.06
|
1,000 | 21.25 | 21.25 | 21.06 | 0 | 0 | 0 | |
| 12/05/2026 |
21.54
|
100 | 21.54 | 21.54 | 21.54 | 0 | 0 | 0 | |
| 11/05/2026 |
21.16
|
0 | 21.16 | 21.16 | 21.16 | 0 | 0 | 0 | |
| 08/05/2026 |
21.16
|
100 | 21.16 | 21.16 | 21.16 | 0 | 0 | 0 | |
| 07/05/2026 |
21.16
|
0 | 21.16 | 21.16 | 21.16 | 0 | 0 | 0 | |
| 06/05/2026 |
21.06
|
300 | 21.25 | 21.25 | 21.06 | 0 | 0 | 0 | |
| 05/05/2026 |
21.06
|
100 | 21.06 | 21.06 | 21.06 | 0 | 0 | 0 | |
| 04/05/2026 |
21.06
|
0 | 21.06 | 21.06 | 21.06 | 0 | 0 | 0 | |
| 29/04/2026 |
21.06
|
100 | 21.06 | 21.06 | 21.06 | 0 | 0 | 0 | |
| 28/04/2026 |
21.06
|
1,000 | 21.16 | 21.16 | 21.06 | 0 | 0 | 0 | |
| 24/04/2026 |
21.16
|
100 | 21.16 | 21.16 | 21.16 | 0 | 0 | 0 | |
| 23/04/2026 |
21.16
|
0 | 21.16 | 21.16 | 21.16 | 0 | 0 | 0 | |
| 22/04/2026 |
21.16
|
0 | 21.16 | 21.16 | 21.16 | 0 | 0 | 0 | |
| 21/04/2026 |
21.16
|
0 | 21.16 | 21.16 | 21.16 | 0 | 0 | 0 | |
| 20/04/2026 |
21.16
|
0 | 21.16 | 21.16 | 21.16 | 0 | 0 | 0 | |
| 17/04/2026 |
21.16
|
1,000 | 21.16 | 21.16 | 21.16 | 0 | 0 | 0 | |
| 16/04/2026 |
21.54
|
100 | 21.54 | 21.54 | 21.54 | 0 | 0 | 0 | |
| 15/04/2026 |
21.54
|
0 | 21.54 | 21.54 | 21.54 | 0 | 0 | 0 | |
| 14/04/2026 |
21.54
|
0 | 21.54 | 21.54 | 21.54 | 0 | 0 | 0 | |
| 13/04/2026 |
21.54
|
100 | 21.54 | 21.54 | 21.54 | 0 | 0 | 0 | |
| 10/04/2026 |
21.54
|
0 | 21.54 | 21.54 | 21.54 | 0 | 0 | 0 | |
| 09/04/2026 |
21.44
|
1,000 | 21.54 | 21.54 | 21.44 | 0 | 0 | 0 | |
| 08/04/2026 |
21.06
|
1,500 | 21.06 | 21.06 | 21.06 | 0 | 0 | 0 | |
| 07/04/2026 |
21.06
|
4,800 | 21.06 | 21.06 | 21.06 | 0 | 0 | 0 | |
| 06/04/2026 |
21.06
|
900 | 21.06 | 21.06 | 21.06 | 0 | 0 | 0 | |
| 03/04/2026 |
21.25
|
300 | 21.54 | 21.54 | 21.25 | 0 | 0 | 0 | |
| 02/04/2026 |
21.54
|
100 | 21.54 | 21.54 | 21.54 | 0 | 0 | 0 | |
| 01/04/2026 |
21.54
|
1,300 | 21.54 | 21.54 | 21.44 | 0 | 0 | 0 | |
| 31/03/2026 |
21.06
|
100 | 21.06 | 21.06 | 21.06 | 0 | 0 | 0 | |
| 30/03/2026 |
20.58
|
100 | 20.58 | 20.58 | 20.58 | 0 | 0 | 0 | |
| 27/03/2026 |
21.06
|
1,500 | 21.06 | 21.06 | 20.96 | 0 | 0 | 0 | |
| 26/03/2026 |
20.49
|
700 | 20.39 | 20.49 | 20.39 | 0 | 0 | 0 | |
| 25/03/2026 |
20.39
|
0 | 20.39 | 20.39 | 20.39 | 0 | 0 | 0 | |
| 24/03/2026 |
20.29
|
500 | 20.58 | 20.68 | 20.29 | 0 | 0 | 0 | |
| 23/03/2026 |
20.10
|
2,400 | 20.10 | 20.20 | 20.10 | 0 | 0 | 0 | |
| 20/03/2026 |
21.25
|
400 | 21.54 | 21.54 | 21.25 | 0 | 0 | 0 | |
| 19/03/2026 |
21.54
|
300 | 21.06 | 21.54 | 21.06 | 0 | 0 | 0 | |
| 18/03/2026 |
21.06
|
0 | 21.06 | 21.06 | 21.06 | 0 | 0 | 0 | |
| 17/03/2026 |
21.06
|
300 | 21.06 | 21.06 | 21.06 | 0 | 0 | 0 | |
| 16/03/2026 |
21.06
|
0 | 21.06 | 21.06 | 21.06 | 0 | 0 | 0 | |
| 13/03/2026 |
21.06
|
200 | 21.06 | 21.06 | 21.06 | 0 | 0 | 0 | |
| 12/03/2026 |
21.35
|
800 | 21.06 | 21.83 | 21.06 | 0 | 0 | 0 | |
| 11/03/2026 |
21.25
|
900 | 20.96 | 21.25 | 20.58 | 0 | 0 | 0 | |
| 10/03/2026 |
21.06
|
600 | 20.58 | 21.06 | 20.58 | 0 | 0 | 0 | |