| 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) |
0.30 | 1.88% | 15,000 | 5,300 | 0 |
16
16.30
16.30
|
|
2 tháng
(2026-06-01) |
-0.70 | -4.12% | 17,300 | 5,300 | 0 |
15.80
17
16.30
|
|
3 tháng
(2026-05-04) |
1.12 | 7.36% | 27,500 | 5,300 | 0 |
15
17
16.30
|
|
6 tháng
(2026-02-02) |
0.65 | 4.17% | 252,400 | 5,300 | 0 |
14.16
17
16.30
|
|
12 tháng
(2025-08-04) |
1.12 | 7.37% | 818,300 | -17,900 | -0.4 |
13.23
17
16.30
|
|
24 tháng
(2024-08-09) |
1.29 | 8.59% | 1,401,023 | -21,900 | -0.5 |
13.23
17
16.30
|
|
36 tháng
(2023-08-15) |
1.10 | 7.22% | 2,259,869 | -43,600 | -0.9 |
13.22
17
16.30
|
|
60 tháng
(2021-08-25) |
3.87 | 31.10% | 7,759,488 | 241,770 | 4.9 |
10.36
17
16.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 31/07/2026 |
16.40
|
100 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 | |
| 30/07/2026 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 | |
| 29/07/2026 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 | |
| 28/07/2026 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 | |
| 27/07/2026 |
16.30
|
5,600 | 16.30 | 16.60 | 16.30 | 0 | 700 | 0 | |
| 24/07/2026 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 | |
| 23/07/2026 |
16.30
|
6,000 | 16.30 | 16.30 | 16.30 | 6,000 | 0 | 0 | |
| 22/07/2026 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 | |
| 21/07/2026 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 | |
| 20/07/2026 |
16.30
|
200 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 | |
| 17/07/2026 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 | |
| 16/07/2026 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 | |
| 15/07/2026 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 | |
| 14/07/2026 |
16.30
|
100 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 | |
| 13/07/2026 |
16.30
|
400 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 | |
| 10/07/2026 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 | |
| 09/07/2026 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 | |
| 08/07/2026 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 | |
| 07/07/2026 |
16.30
|
1,000 | 16.10 | 16.30 | 16.10 | 0 | 0 | 0 | |
| 06/07/2026 |
16.20
|
100 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 | |
| 03/07/2026 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 | |
| 02/07/2026 |
16.20
|
1,500 | 16.10 | 16.20 | 15.20 | 0 | 0 | 0 | |
| 01/07/2026 |
16
|
100 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 30/06/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 29/06/2026 |
16
|
1,200 | 16 | 16 | 15.80 | 0 | 0 | 0 | |
| 26/06/2026 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 | |
| 25/06/2026 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 | |
| 24/06/2026 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 | |
| 23/06/2026 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 | |
| 22/06/2026 |
16.30
|
300 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 | |
| 19/06/2026 |
15.80
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 | |
| 18/06/2026 |
15.80
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 | |
| 17/06/2026 |
15.80
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 | |
| 16/06/2026 |
15.80
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 | |
| 15/06/2026 |
15.80
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 | |
| 12/06/2026 |
15.80
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 | |
| 11/06/2026 |
15.80
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 | |
| 10/06/2026 |
15.80
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 | |
| 09/06/2026 |
15.80
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 | |
| 08/06/2026 |
15.80
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 | |
| 05/06/2026 |
15.80
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 | |
| 04/06/2026 |
15.80
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 | |
| 03/06/2026 |
15.80
|
300 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 | |
| 02/06/2026 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 01/06/2026: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
| 01/06/2026 |
17
|
500 | 17.20 | 17.20 | 17 | 0 | 0 | 0 | |
| 29/05/2026 |
16.30
|
2,400 | 16.11 | 16.30 | 16.11 | 0 | 0 | 0 | |
| 28/05/2026 |
16.11
|
0 | 16.11 | 16.11 | 16.11 | 0 | 0 | 0 | |
| 27/05/2026 |
16.11
|
0 | 16.11 | 16.11 | 16.11 | 0 | 0 | 0 | |
| 26/05/2026 |
16.11
|
0 | 16.11 | 16.11 | 16.11 | 0 | 0 | 0 | |
| 25/05/2026 |
16.11
|
100 | 16.11 | 16.11 | 16.11 | 0 | 0 | 0 | |
| 22/05/2026 |
15.46
|
0 | 15.46 | 15.46 | 15.46 | 0 | 0 | 0 | |
| 21/05/2026 |
15.46
|
100 | 15.46 | 15.46 | 15.46 | 0 | 0 | 0 | |
| 20/05/2026 |
15.28
|
100 | 15.28 | 15.28 | 15.28 | 0 | 0 | 0 | |
| 19/05/2026 |
16.67
|
1,000 | 16.67 | 16.67 | 16.67 | 0 | 0 | 0 | |
| 18/05/2026 |
16.67
|
2,600 | 15.28 | 16.77 | 15.28 | 0 | 0 | 0 | |
| 15/05/2026 |
15.28
|
0 | 15.28 | 15.28 | 15.28 | 0 | 0 | 0 | |
| 14/05/2026 |
15.28
|
500 | 15.09 | 15.28 | 15.09 | 0 | 0 | 0 | |
| 13/05/2026 |
15.00
|
0 | 15.00 | 15.00 | 15.00 | 0 | 0 | 0 | |
| 12/05/2026 |
15.00
|
0 | 15.00 | 15.00 | 15.00 | 0 | 0 | 0 | |
| 11/05/2026 |
15.00
|
200 | 15.00 | 15.00 | 15.00 | 0 | 0 | 0 | |
| 08/05/2026 |
15.18
|
600 | 15.18 | 15.18 | 15.18 | 0 | 0 | 0 | |
| 07/05/2026 |
15.18
|
1,100 | 15.18 | 15.18 | 15.18 | 0 | 0 | 0 | |
| 06/05/2026 |
15.18
|
0 | 15.18 | 15.18 | 15.18 | 0 | 0 | 0 | |
| 05/05/2026 |
15.18
|
1,500 | 15.18 | 15.18 | 15.18 | 0 | 0 | 0 | |
| 04/05/2026 |
15.18
|
0 | 15.18 | 15.18 | 15.18 | 0 | 0 | 0 | |
| 29/04/2026 |
15.18
|
0 | 15.18 | 15.18 | 15.18 | 0 | 0 | 0 | |
| 28/04/2026 |
15.18
|
2,000 | 15.18 | 15.18 | 15.18 | 0 | 0 | 0 | |
| 24/04/2026 |
15.37
|
1,600 | 15.28 | 15.37 | 15.28 | 0 | 0 | 0 | |
| 23/04/2026 |
14.44
|
0 | 14.44 | 14.44 | 14.44 | 0 | 0 | 0 | |
| 22/04/2026 |
14.44
|
500 | 14.44 | 14.44 | 14.44 | 0 | 0 | 0 | |
| 21/04/2026 |
15.37
|
0 | 15.37 | 15.37 | 15.37 | 0 | 0 | 0 | |
| 20/04/2026 |
15.37
|
0 | 15.37 | 15.37 | 15.37 | 0 | 0 | 0 | |
| 17/04/2026 |
15.37
|
0 | 15.37 | 15.37 | 15.37 | 0 | 0 | 0 | |
| 16/04/2026 |
15.37
|
0 | 15.37 | 15.37 | 15.37 | 0 | 0 | 0 | |
| 15/04/2026 |
15.37
|
200 | 15.37 | 15.37 | 15.37 | 0 | 0 | 0 | |
| 14/04/2026 |
15.18
|
100 | 15.18 | 15.18 | 15.18 | 0 | 0 | 0 | |
| 13/04/2026 |
15.18
|
3,200 | 15.18 | 15.18 | 15.18 | 0 | 0 | 0 | |
| 10/04/2026 |
15.18
|
0 | 15.18 | 15.18 | 15.18 | 0 | 0 | 0 | |
| 09/04/2026 |
15.18
|
0 | 15.18 | 15.18 | 15.18 | 0 | 0 | 0 | |
| 08/04/2026 |
15.18
|
0 | 15.18 | 15.18 | 15.18 | 0 | 0 | 0 | |
| 07/04/2026 |
15.18
|
0 | 15.18 | 15.18 | 15.18 | 0 | 0 | 0 | |
| 06/04/2026 |
15.18
|
300 | 15.09 | 15.18 | 15.09 | 0 | 0 | 0 | |
| 03/04/2026 |
15.09
|
0 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 | |
| 02/04/2026 |
15.09
|
100 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 | |
| 01/04/2026 |
15.55
|
9,100 | 15.37 | 15.55 | 15.37 | 0 | 0 | 0 | |
| 31/03/2026 |
15.09
|
4,000 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 | |
| 30/03/2026 |
15.09
|
11,200 | 15.46 | 15.65 | 15.09 | 0 | 0 | 0 | |
| 27/03/2026 |
15.46
|
200 | 15.46 | 15.46 | 15.46 | 0 | 0 | 0 | |
| 26/03/2026 |
15.46
|
100 | 15.46 | 15.46 | 15.46 | 0 | 0 | 0 | |
| 25/03/2026 |
15.46
|
0 | 15.46 | 15.46 | 15.46 | 0 | 0 | 0 | |
| 24/03/2026 |
15.46
|
200 | 15.37 | 15.46 | 15.37 | 0 | 0 | 0 | |
| 23/03/2026 |
15.37
|
0 | 15.37 | 15.37 | 15.37 | 0 | 0 | 0 | |
| 20/03/2026 |
15.37
|
1,500 | 15.37 | 15.37 | 15.37 | 0 | 0 | 0 | |
| 19/03/2026 |
15.37
|
0 | 15.37 | 15.37 | 15.37 | 0 | 0 | 0 | |
| 18/03/2026 |
15.37
|
5,000 | 15.46 | 15.46 | 15.37 | 0 | 0 | 0 | |
| 17/03/2026 |
15.46
|
0 | 15.46 | 15.46 | 15.46 | 0 | 0 | 0 | |
| 16/03/2026 |
15.46
|
24,300 | 15.37 | 15.83 | 15.37 | 0 | 0 | 0 | |
| 13/03/2026 |
14.53
|
0 | 14.53 | 14.53 | 14.53 | 0 | 0 | 0 | |
| 12/03/2026 |
14.53
|
17,700 | 14.53 | 15.83 | 14.53 | 0 | 0 | 0 | |
| 11/03/2026 |
14.53
|
11,800 | 15.46 | 15.65 | 14.53 | 0 | 0 | 0 | |
| 10/03/2026 |
14.34
|
46,600 | 15.28 | 15.74 | 13.97 | 0 | 0 | 0 | |