| 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) |
-1.90 | -8.68% | 56,700 | 5,100 | 0 |
20
21.90
20.20
|
|
2 tháng
(2026-06-01) |
-0.40 | -1.96% | 90,600 | 5,200 | 0 |
20
21.90
20.20
|
|
3 tháng
(2026-05-04) |
-0.13 | -0.66% | 205,900 | 5,300 | 0 |
20
21.90
20.20
|
|
6 tháng
(2026-02-02) |
0.76 | 3.94% | 482,000 | -24,800 | -0.6 |
18.71
21.90
20.20
|
|
12 tháng
(2025-08-04) |
1.03 | 5.40% | 1,147,500 | 77,100 | 1.6 |
18.71
21.90
20.20
|
|
24 tháng
(2024-08-09) |
1.52 | 8.24% | 2,545,967 | 119,340 | 2.5 |
16.54
21.90
20.20
|
|
36 tháng
(2023-08-15) |
0.84 | 4.40% | 4,143,831 | 350,140 | 7.7 |
16.54
21.90
20.20
|
|
60 tháng
(2021-08-25) |
6.71 | 50.50% | 9,564,828 | 621,740 | 15.3 |
13
24.02
20.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 31/07/2026 |
20.20
|
300 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 | |
| 30/07/2026 |
20.20
|
2,800 | 20 | 20.20 | 20 | 0 | 0 | 0 | |
| 29/07/2026 |
20
|
2,700 | 19.80 | 20 | 19.80 | 0 | 0 | 0 | |
| 28/07/2026 |
20
|
400 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 27/07/2026 |
20
|
4,900 | 20.10 | 20.10 | 19.90 | 0 | 0 | 0 | |
| 24/07/2026 |
20.10
|
0 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 | |
| 23/07/2026 |
20.10
|
5,200 | 20.10 | 20.10 | 20.10 | 5,000 | 0 | 0 | |
| 22/07/2026 |
20.10
|
2,800 | 20 | 20.10 | 20 | 0 | 0 | 0 | |
| 21/07/2026 |
20
|
4,100 | 20.30 | 20.30 | 20 | 0 | 0 | 0 | |
| 20/07/2026 |
20.30
|
500 | 20.30 | 20.30 | 20.30 | 0 | 0 | 0 | |
| 17/07/2026 |
20.40
|
900 | 20 | 20.40 | 20 | 0 | 0 | 0 | |
| 16/07/2026 |
20
|
3,400 | 20.40 | 20.40 | 20 | 0 | 0 | 0 | |
| 15/07/2026 |
20.40
|
3,500 | 20.10 | 20.40 | 20 | 0 | 0 | 0 | |
| 14/07/2026 |
20
|
2,400 | 20.20 | 20.20 | 20 | 0 | 0 | 0 | |
| 13/07/2026 |
20.20
|
1,200 | 20.50 | 20.50 | 20.20 | 0 | 0 | 0 | |
| 10/07/2026 |
20.30
|
2,500 | 20.10 | 20.30 | 20.10 | 0 | 0 | 0 | |
| 09/07/2026 |
20.10
|
0 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 | |
| 08/07/2026 |
20.10
|
7,000 | 20.10 | 20.10 | 20.10 | 100 | 0 | 0 | |
| 07/07/2026 |
20.10
|
3,400 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 | |
| 06/07/2026 |
20.10
|
4,700 | 20.90 | 20.90 | 20.10 | 0 | 0 | 0 | |
| 03/07/2026 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 | |
| 02/07/2026 |
21
|
100 | 21 | 21 | 21 | 0 | 0 | 0 | |
| 01/07/2026 |
21
|
300 | 20.80 | 21.20 | 20.80 | 0 | 0 | 0 | |
| 30/06/2026 |
21.90
|
6,700 | 20.40 | 21.90 | 20.40 | 0 | 0 | 0 | |
| 29/06/2026 |
20.30
|
100 | 20.30 | 20.30 | 20.30 | 0 | 0 | 0 | |
| 26/06/2026 |
20.30
|
600 | 20 | 20.30 | 20 | 0 | 0 | 0 | |
| 25/06/2026 |
20.30
|
4,000 | 20.30 | 20.40 | 20.30 | 0 | 0 | 0 | |
| 24/06/2026 |
20.20
|
300 | 20.10 | 20.20 | 20.10 | 0 | 0 | 0 | |
| 23/06/2026 |
20.50
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 | |
| 22/06/2026 |
20.50
|
100 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 | |
| 19/06/2026 |
20.50
|
500 | 20.10 | 20.50 | 20.10 | 0 | 0 | 0 | |
| 18/06/2026 |
20
|
200 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 17/06/2026 |
20.30
|
800 | 20.20 | 20.30 | 20.20 | 0 | 0 | 0 | |
| 16/06/2026 |
20.40
|
300 | 20 | 20.40 | 20 | 0 | 0 | 0 | |
| 15/06/2026 |
20
|
2,100 | 20.50 | 20.50 | 20 | 0 | 0 | 0 | |
| 12/06/2026 |
20.50
|
100 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 | |
| 11/06/2026 |
20.50
|
12,000 | 20.20 | 20.50 | 20.20 | 0 | 0 | 0 | |
| 10/06/2026 |
20.10
|
100 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 | |
| 09/06/2026 |
20.50
|
1,900 | 20.40 | 20.50 | 20.40 | 0 | 0 | 0 | |
| 08/06/2026 |
20.40
|
2,200 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 | |
| 05/06/2026 |
20.40
|
4,600 | 20.20 | 20.40 | 20.20 | 0 | 0 | 0 | |
| 04/06/2026 |
20.30
|
2,600 | 20.30 | 20.30 | 20.30 | 0 | 0 | 0 | |
| 03/06/2026 |
20.20
|
400 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 | |
| 02/06/2026 |
20
|
700 | 20.40 | 20.40 | 20 | 100 | 0 | 0 | |
| 01/06/2026 |
20.40
|
300 | 20.50 | 20.50 | 20.40 | 0 | 0 | 0 | |
| 29/05/2026 |
20.30
|
4,700 | 20.20 | 20.30 | 20.20 | 0 | 0 | 0 | |
| 28/05/2026 |
20.20
|
400 | 20.10 | 20.20 | 20.10 | 0 | 0 | 0 | |
| 27/05/2026 |
20.20
|
300 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 | |
| 26/05/2026 |
20.10
|
5,300 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 | |
| 25/05/2026 |
20.50
|
2,200 | 20.20 | 20.50 | 20.10 | 100 | 0 | 0 | |
| 22/05/2026 |
20.50
|
6,700 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 | |
| 21/05/2026 |
20.50
|
1,600 | 20.50 | 20.50 | 20.10 | 0 | 0 | 0 | |
| 20/05/2026: Cổ tức tiền mặt tỉ lệ: 25% | |||||||||
| 20/05/2026 |
20.50
|
13,800 | 20.50 | 20.70 | 20.40 | 0 | 0 | 0 | |
| 19/05/2026 |
20.40
|
24,700 | 20.58 | 20.58 | 20.40 | 0 | 0 | 0 | |
| 18/05/2026 |
20.58
|
18,400 | 20.85 | 20.85 | 20.49 | 0 | 0 | 0 | |
| 15/05/2026 |
20.76
|
3,200 | 20.49 | 20.76 | 20.49 | 0 | 0 | 0 | |
| 14/05/2026 |
20.49
|
9,400 | 20.40 | 20.76 | 20.40 | 0 | 0 | 0 | |
| 13/05/2026 |
20.40
|
5,300 | 20.40 | 20.49 | 20.40 | 0 | 0 | 0 | |
| 12/05/2026 |
20.58
|
200 | 20.31 | 20.58 | 20.31 | 0 | 0 | 0 | |
| 11/05/2026 |
20.58
|
16,900 | 20.49 | 20.85 | 20.31 | 0 | 0 | 0 | |
| 08/05/2026 |
20.31
|
0 | 20.31 | 20.31 | 20.31 | 0 | 0 | 0 | |
| 07/05/2026 |
20.31
|
700 | 20.13 | 20.31 | 20.13 | 0 | 0 | 0 | |
| 06/05/2026 |
20.40
|
400 | 20.04 | 20.40 | 20.04 | 0 | 0 | 0 | |
| 05/05/2026 |
20.40
|
600 | 20.04 | 20.40 | 20.04 | 0 | 0 | 0 | |
| 04/05/2026 |
20.13
|
500 | 20.13 | 20.13 | 20.13 | 0 | 0 | 0 | |
| 29/04/2026 |
20.13
|
2,300 | 19.95 | 20.13 | 19.95 | 0 | 0 | 0 | |
| 28/04/2026 |
19.95
|
2,700 | 19.95 | 20.22 | 19.87 | 0 | 0 | 0 | |
| 24/04/2026 |
20.04
|
600 | 20.04 | 20.04 | 20.04 | 0 | 0 | 0 | |
| 23/04/2026 |
20.04
|
7,100 | 19.87 | 20.04 | 19.87 | 0 | 0 | 0 | |
| 22/04/2026 |
20.31
|
0 | 20.31 | 20.31 | 20.31 | 0 | 0 | 0 | |
| 21/04/2026 |
20.31
|
4,100 | 19.87 | 20.31 | 19.87 | 0 | 0 | 0 | |
| 20/04/2026 |
19.69
|
0 | 19.69 | 19.69 | 19.69 | 0 | 0 | 0 | |
| 17/04/2026 |
19.69
|
3,900 | 19.78 | 19.78 | 19.69 | 0 | 0 | 0 | |
| 16/04/2026 |
19.69
|
1,900 | 19.87 | 19.87 | 19.69 | 0 | 0 | 0 | |
| 15/04/2026 |
19.69
|
1,700 | 19.69 | 19.69 | 19.69 | 0 | 0 | 0 | |
| 14/04/2026 |
19.69
|
2,500 | 19.60 | 19.69 | 19.60 | 0 | 0 | 0 | |
| 13/04/2026 |
19.78
|
9,200 | 19.60 | 19.78 | 19.60 | 0 | 0 | 0 | |
| 10/04/2026 |
19.60
|
11,900 | 19.60 | 19.60 | 19.60 | 0 | 1,500 | 0 | |
| 09/04/2026 |
19.69
|
7,400 | 19.95 | 19.95 | 19.60 | 0 | 0 | 0 | |
| 08/04/2026 |
19.78
|
3,000 | 19.69 | 19.78 | 19.51 | 0 | 0 | 0 | |
| 07/04/2026 |
19.87
|
10,800 | 19.87 | 20.13 | 19.78 | 0 | 0 | -0.0 | |
| 06/04/2026 |
19.95
|
7,200 | 20.13 | 20.13 | 19.78 | 0 | 700 | -0.0 | |
| 03/04/2026 |
20.13
|
3,500 | 20.13 | 20.13 | 19.87 | 0 | 0 | 0 | |
| 02/04/2026 |
20.13
|
0 | 20.13 | 20.13 | 20.13 | 0 | 0 | 0 | |
| 01/04/2026 |
20.13
|
100 | 20.13 | 20.13 | 20.13 | 0 | 0 | 0 | |
| 31/03/2026 |
20.13
|
3,100 | 19.78 | 20.13 | 19.78 | 0 | 0 | 0 | |
| 30/03/2026 |
19.87
|
6,000 | 20.04 | 20.04 | 19.60 | 0 | 4,000 | -0.1 | |
| 27/03/2026 |
19.87
|
5,200 | 19.87 | 19.87 | 19.69 | 0 | 4,000 | -0.1 | |
| 26/03/2026 |
20.31
|
14,300 | 19.60 | 20.31 | 19.60 | 0 | 0 | 0 | |
| 25/03/2026 |
19.60
|
16,200 | 19.24 | 19.60 | 19.24 | 0 | 0 | 0 | |
| 24/03/2026 |
19.15
|
4,600 | 19.33 | 19.60 | 19.15 | 0 | 0 | 0 | |
| 23/03/2026 |
19.06
|
10,500 | 19.15 | 19.15 | 19.06 | 0 | 5,500 | -0.1 | |
| 20/03/2026 |
19.60
|
4,600 | 19.24 | 19.60 | 19.15 | 0 | 2,000 | -0.0 | |
| 19/03/2026 |
19.24
|
2,300 | 19.33 | 19.33 | 19.06 | 0 | 2,000 | -0.0 | |
| 18/03/2026 |
19.60
|
2,600 | 19.42 | 19.60 | 19.33 | 0 | 0 | 0 | |
| 17/03/2026 |
19.33
|
800 | 19.33 | 19.33 | 19.33 | 0 | 0 | 0 | |
| 16/03/2026 |
19.33
|
900 | 19.60 | 19.60 | 19.33 | 0 | 3,400 | -0.1 | |
| 13/03/2026 |
19.60
|
7,200 | 19.60 | 19.60 | 19.15 | 0 | 0 | 0 | |
| 12/03/2026 |
19.60
|
0 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 | |
| 11/03/2026 |
19.60
|
300 | 19.42 | 19.60 | 19.42 | 0 | 0 | 0 | |
| 10/03/2026 |
19.42
|
400 | 19.42 | 19.42 | 19.42 | 0 | 2,000 | -0.0 | |