| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-01) |
-1 | -4.90% | 164,500 | -400 | 0 |
18.70
24
18.80
|
|
2 tháng
(2026-06-01) |
-1.40 | -6.73% | 196,000 | -400 | 0 |
18.70
24
18.80
|
|
3 tháng
(2026-05-04) |
-2.40 | -11.01% | 226,300 | -700 | 0 |
18.70
24
18.80
|
|
6 tháng
(2026-02-02) |
-7.79 | -28.66% | 502,300 | -200 | 0 |
18.70
27.19
18.80
|
|
12 tháng
(2025-08-05) |
-22.47 | -53.66% | 637,900 | -200 | 0 |
18.70
44.02
18.80
|
|
24 tháng
(2024-08-12) |
-20.33 | -51.17% | 1,142,614 | 4,900 | 0.2 |
18.70
49.89
18.80
|
|
36 tháng
(2023-08-16) |
-12.65 | -39.47% | 2,481,108 | 4,800 | 0.1 |
18.70
49.89
18.80
|
|
60 tháng
(2021-08-26) |
-0.09 | -0.48% | 6,470,810 | -213,000 | -4.4 |
11.34
49.89
18.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 31/07/2026 |
18.80
|
16,500 | 20.80 | 20.80 | 17.50 | 0 | 0 | 0 | |
| 30/07/2026 |
19.40
|
200 | 20.50 | 20.50 | 19.40 | 0 | 0 | 0 | |
| 29/07/2026 |
19.30
|
10,400 | 17.60 | 19.30 | 17.60 | 0 | 0 | 0 | |
| 28/07/2026 |
19.50
|
300 | 17.80 | 19.50 | 17.80 | 0 | 0 | 0 | |
| 27/07/2026 |
19.70
|
200 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 | |
| 24/07/2026 |
19.20
|
7,700 | 19.90 | 19.90 | 17.30 | 0 | 500 | 0 | |
| 23/07/2026 |
19.20
|
5,200 | 17.20 | 19.20 | 17.10 | 0 | 0 | 0 | |
| 22/07/2026 |
19
|
7,500 | 19.90 | 19.90 | 16.90 | 0 | 0 | 0 | |
| 21/07/2026 |
18.70
|
800 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 | |
| 20/07/2026 |
20.70
|
0 | 20.70 | 20.70 | 20.70 | 0 | 0 | 0 | |
| 17/07/2026 |
20.70
|
9,700 | 19.50 | 20.90 | 19.50 | 0 | 0 | 0 | |
| 16/07/2026 |
21.60
|
100 | 21.60 | 21.60 | 21.60 | 0 | 0 | 0 | |
| 15/07/2026 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 14/07/2026 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 13/07/2026 |
24
|
100 | 24 | 24 | 24 | 100 | 0 | 0 | |
| 10/07/2026 |
24
|
16,000 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 09/07/2026 |
22.40
|
0 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 | |
| 08/07/2026 |
22.40
|
0 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 | |
| 07/07/2026 |
22.40
|
0 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 | |
| 06/07/2026 |
22.40
|
0 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 | |
| 03/07/2026 |
22.40
|
100 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 | |
| 02/07/2026 |
21.70
|
100 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 | |
| 01/07/2026 |
20.40
|
106,100 | 20.30 | 22.20 | 20.30 | 0 | 0 | 0 | |
| 30/06/2026 |
20.30
|
3,000 | 20.30 | 20.30 | 20.30 | 0 | 0 | 0 | |
| 29/06/2026 |
20.30
|
0 | 20.30 | 20.30 | 20.30 | 0 | 0 | 0 | |
| 26/06/2026 |
20.30
|
300 | 20.40 | 20.40 | 18.60 | 0 | 0 | 0 | |
| 25/06/2026 |
20
|
3,900 | 19.70 | 20.60 | 19 | 0 | 0 | 0 | |
| 24/06/2026 |
19.80
|
4,300 | 22.60 | 22.60 | 19.80 | 0 | 0 | 0 | |
| 23/06/2026 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 | |
| 22/06/2026 |
22
|
200 | 23.10 | 23.10 | 22 | 0 | 0 | 0 | |
| 19/06/2026 |
22
|
200 | 21.60 | 22 | 21.60 | 0 | 0 | 0 | |
| 18/06/2026 |
20.70
|
800 | 22.50 | 22.90 | 19.40 | 0 | 0 | 0 | |
| 17/06/2026 |
21.20
|
400 | 21.60 | 22.20 | 21.20 | 0 | 0 | 0 | |
| 16/06/2026 |
20.60
|
100 | 20.60 | 20.60 | 20.60 | 0 | 0 | 0 | |
| 15/06/2026 |
19.60
|
1,000 | 20 | 20 | 19.60 | 0 | 0 | 0 | |
| 12/06/2026 |
20.10
|
10,300 | 20.10 | 21.50 | 20.10 | 0 | 0 | 0 | |
| 11/06/2026 |
22.30
|
1,000 | 21.90 | 22.80 | 21.90 | 0 | 0 | 0 | |
| 10/06/2026 |
21.20
|
100 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 | |
| 09/06/2026 |
20.40
|
1,200 | 20.80 | 20.80 | 17.60 | 0 | 0 | 0 | |
| 08/06/2026 |
19.30
|
3,300 | 19 | 19.50 | 18.90 | 0 | 0 | 0 | |
| 05/06/2026 |
21
|
200 | 20.40 | 21 | 20.40 | 0 | 0 | 0 | |
| 04/06/2026 |
20.40
|
200 | 20 | 20.40 | 20 | 0 | 0 | 0 | |
| 03/06/2026 |
20.40
|
200 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 | |
| 02/06/2026 |
20.60
|
400 | 19.10 | 20.60 | 19 | 0 | 0 | 0 | |
| 01/06/2026 |
20.80
|
400 | 19 | 20.80 | 19 | 0 | 0 | 0 | |
| 29/05/2026 |
21
|
100 | 21 | 21 | 21 | 0 | 0 | 0 | |
| 28/05/2026 |
19.80
|
2,800 | 20.80 | 20.80 | 19.40 | 0 | 0 | 0 | |
| 27/05/2026 |
20
|
900 | 20.20 | 20.20 | 20 | 0 | 0 | 0 | |
| 26/05/2026 |
20.10
|
700 | 20.30 | 20.40 | 20.10 | 0 | 0 | 0 | |
| 25/05/2026 |
20.50
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 | |
| 22/05/2026 |
20.50
|
2,200 | 19.90 | 21.40 | 18.90 | 0 | 0 | 0 | |
| 21/05/2026 |
19.90
|
800 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 | |
| 20/05/2026 |
21.10
|
300 | 21.10 | 21.10 | 21.10 | 0 | 0 | 0 | |
| 19/05/2026 |
21.80
|
700 | 20.30 | 21.80 | 20.30 | 0 | 0 | 0 | |
| 18/05/2026 |
20.30
|
0 | 20.30 | 20.30 | 20.30 | 0 | 0 | 0 | |
| 15/05/2026 |
20.30
|
700 | 20.30 | 20.30 | 19.50 | 0 | 0 | 0 | |
| 14/05/2026 |
20.30
|
3,500 | 20.70 | 20.80 | 20.30 | 0 | 0 | 0 | |
| 13/05/2026 |
20.20
|
1,500 | 20.80 | 21.10 | 20.20 | 0 | 300 | 0 | |
| 12/05/2026 |
21.10
|
15,700 | 21.70 | 21.70 | 19.60 | 0 | 0 | 0 | |
| 11/05/2026 |
21.70
|
100 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 | |
| 08/05/2026 |
21.80
|
0 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 | |
| 07/05/2026 |
21.80
|
0 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 | |
| 06/05/2026 |
21.80
|
200 | 21 | 21.80 | 21 | 0 | 0 | 0 | |
| 05/05/2026 |
21.80
|
0 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 | |
| 04/05/2026 |
21.80
|
100 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 | |
| 29/04/2026 |
21.40
|
300 | 21.40 | 21.40 | 20.60 | 0 | 0 | 0 | |
| 28/04/2026 |
20.80
|
900 | 20.40 | 22 | 20.40 | 0 | 0 | 0 | |
| 24/04/2026 |
21.80
|
1,800 | 20.60 | 22 | 20.60 | 0 | 0 | 0 | |
| 23/04/2026 |
20.70
|
900 | 21.80 | 22.40 | 20.70 | 0 | 0 | 0 | |
| 22/04/2026 |
21.80
|
800 | 22.50 | 22.50 | 20.40 | 0 | 0 | 0 | |
| 21/04/2026 |
22.50
|
30,600 | 23 | 23 | 20.70 | 500 | 0 | 0 | |
| 20/04/2026 |
22.90
|
14,000 | 21.80 | 23.40 | 21.50 | 0 | 0 | 0 | |
| 17/04/2026 |
23.60
|
100 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 | |
| 16/04/2026 |
23.20
|
0 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 | |
| 15/04/2026 |
23.20
|
300 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 | |
| 14/04/2026 |
23.40
|
300 | 23.50 | 23.50 | 23.30 | 0 | 0 | 0 | |
| 13/04/2026 |
23.80
|
0 | 23.80 | 23.80 | 23.80 | 0 | 0 | 0 | |
| 10/04/2026 |
23.80
|
900 | 23.50 | 23.80 | 23.40 | 0 | 0 | 0 | |
| 09/04/2026 |
23.80
|
100 | 23.80 | 23.80 | 23.80 | 0 | 0 | 0 | |
| 08/04/2026 |
23.80
|
100 | 23.80 | 23.80 | 23.80 | 0 | 0 | 0 | |
| 07/04/2026 |
23.40
|
0 | 23.40 | 23.40 | 23.40 | 0 | 0 | 0 | |
| 06/04/2026 |
23.40
|
1,000 | 23.40 | 23.40 | 23.40 | 0 | 0 | 0 | |
| 03/04/2026 |
23.40
|
200 | 22 | 23.40 | 22 | 0 | 0 | 0 | |
| 02/04/2026 |
23.70
|
100 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 | |
| 01/04/2026 |
22.10
|
1,200 | 23.80 | 23.80 | 22.10 | 0 | 0 | 0 | |
| 31/03/2026 |
23
|
700 | 24 | 24 | 23 | 0 | 0 | 0 | |
| 30/03/2026 |
23.70
|
300 | 24 | 24 | 23.70 | 0 | 0 | 0 | |
| 27/03/2026 |
23.30
|
600 | 21.70 | 23.30 | 21.70 | 0 | 0 | 0 | |
| 26/03/2026 |
23.30
|
200 | 24 | 24 | 23.30 | 0 | 0 | 0 | |
| 25/03/2026 |
23.50
|
900 | 24.10 | 24.10 | 23 | 0 | 0 | 0 | |
| 24/03/2026 |
23.60
|
0 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 | |
| 23/03/2026 |
23.60
|
400 | 22 | 23.60 | 21.90 | 0 | 0 | 0 | |
| 20/03/2026 |
23.70
|
400 | 22.10 | 23.70 | 22.10 | 0 | 0 | 0 | |
| 19/03/2026 |
23.70
|
200 | 24 | 24 | 23.70 | 0 | 0 | 0 | |
| 18/03/2026 |
23
|
3,300 | 23.80 | 23.80 | 21 | 0 | 0 | 0 | |
| 17/03/2026 |
22.40
|
1,000 | 24.10 | 24.10 | 22.40 | 0 | 0 | 0 | |
| 16/03/2026 |
24.20
|
1,200 | 24.20 | 24.20 | 23.50 | 0 | 0 | 0 | |
| 13/03/2026 |
23.90
|
300 | 24 | 24 | 23.90 | 0 | 0 | 0 | |
| 12/03/2026 |
23.80
|
2,600 | 23.30 | 24 | 23.30 | 0 | 0 | 0 | |
| 11/03/2026: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 11/03/2026 |
23.30
|
800 | 22.90 | 23.30 | 22.90 | 0 | 0 | 0 | |