| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
-2.30 | -10.36% | 341,100 | -2,700 | 0 |
19
25.40
19.90
|
|
2 tháng
(2026-05-29) |
2.90 | 17.06% | 677,800 | -98,200 | 0 |
16.50
25.40
19.90
|
|
3 tháng
(2026-04-29) |
2.80 | 16.37% | 694,100 | -95,500 | 0 |
16.50
25.40
19.90
|
|
6 tháng
(2026-01-29) |
3.09 | 18.35% | 947,300 | -101,600 | -0.1 |
16.50
25.40
19.90
|
|
12 tháng
(2025-08-04) |
1.19 | 6.37% | 1,431,200 | -116,200 | -0.4 |
16.50
25.40
19.90
|
|
24 tháng
(2024-08-07) |
6.12 | 44.40% | 4,097,700 | 23,008 | 1.7 |
13.78
25.40
19.90
|
|
36 tháng
(2023-08-14) |
8.95 | 81.71% | 6,261,300 | -12,867 | 1.2 |
9.26
25.40
19.90
|
|
60 tháng
(2021-08-23) |
8.95 | 81.81% | 7,391,902 | -45,466 | -5.5 |
7.76
25.40
19.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 29/07/2026 |
19.90
|
1,200 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 | |
| 28/07/2026 |
19.90
|
11,000 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 | |
| 27/07/2026 |
19.90
|
0 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 | |
| 24/07/2026 |
19.90
|
500 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 | |
| 23/07/2026 |
19.90
|
6,700 | 19.50 | 19.90 | 19.50 | 0 | 0 | 0 | |
| 22/07/2026 |
19.50
|
14,900 | 19 | 20 | 19 | 0 | 3,300 | 0 | |
| 21/07/2026 |
19
|
21,800 | 20 | 20.10 | 19 | 0 | 100 | 0 | |
| 20/07/2026 |
20.10
|
500 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 | |
| 17/07/2026 |
20.55
|
0 | 20.55 | 20.55 | 20.55 | 0 | 0 | 0 | |
| 16/07/2026 |
20.55
|
1,100 | 20.55 | 20.55 | 20.55 | 0 | 0 | 0 | |
| 15/07/2026 |
20.55
|
2,500 | 20 | 20.55 | 20 | 0 | 0 | 0 | |
| 14/07/2026 |
20.55
|
0 | 20.55 | 20.55 | 20.55 | 0 | 0 | 0 | |
| 13/07/2026 |
20.55
|
800 | 20.55 | 20.55 | 20.55 | 0 | 0 | 0 | |
| 10/07/2026 |
20.55
|
300 | 20.55 | 20.55 | 20.55 | 0 | 0 | 0 | |
| 09/07/2026 |
20.55
|
6,300 | 21 | 21 | 20.55 | 0 | 0 | 0 | |
| 08/07/2026 |
21.45
|
7,500 | 21.45 | 21.45 | 20.65 | 0 | 0 | 0 | |
| 07/07/2026 |
20.65
|
5,200 | 20.65 | 21.90 | 20.65 | 200 | 0 | 0 | |
| 06/07/2026 |
22
|
8,100 | 20.75 | 22 | 20.60 | 200 | 0 | 0 | |
| 03/07/2026 |
22
|
57,500 | 22.20 | 22.50 | 22 | 100 | 0 | 0 | |
| 02/07/2026 |
23.65
|
30,200 | 23.80 | 23.80 | 23.65 | 0 | 0 | 0 | |
| 01/07/2026 |
25.40
|
104,700 | 25.40 | 25.40 | 23.75 | 400 | 100 | 0 | |
| 30/06/2026 |
23.75
|
9,700 | 23.75 | 23.75 | 23.75 | 0 | 100 | 0 | |
| 29/06/2026 |
22.20
|
62,800 | 22.20 | 22.20 | 22 | 0 | 0 | 0 | |
| 26/06/2026 |
20.75
|
146,300 | 20.75 | 20.75 | 20.75 | 0 | 92,800 | 0 | |
| 25/06/2026 |
19.40
|
16,900 | 19 | 19.40 | 19 | 0 | 0 | 0 | |
| 24/06/2026 |
19
|
47,900 | 17.60 | 19 | 17.60 | 0 | 0 | 0 | |
| 23/06/2026 |
17.90
|
1,400 | 17.70 | 17.90 | 17.70 | 0 | 0 | 0 | |
| 22/06/2026 |
17.65
|
1,000 | 17.65 | 17.65 | 17.65 | 0 | 0 | 0 | |
| 19/06/2026 |
17.45
|
11,100 | 17.70 | 17.70 | 17.45 | 0 | 2,500 | 0 | |
| 18/06/2026 |
17.20
|
12,600 | 17.30 | 17.35 | 17.20 | 0 | 0 | 0 | |
| 17/06/2026 |
17.35
|
3,200 | 17.30 | 17.35 | 17.20 | 0 | 0 | 0 | |
| 16/06/2026 |
17.40
|
11,100 | 17.20 | 17.40 | 17.20 | 0 | 0 | 0 | |
| 15/06/2026 |
17.40
|
9,000 | 17.40 | 17.65 | 17.40 | 0 | 0 | 0 | |
| 12/06/2026 |
17.40
|
3,200 | 17.20 | 17.40 | 17.20 | 0 | 0 | 0 | |
| 11/06/2026 |
17.20
|
2,400 | 16.95 | 17.50 | 16.50 | 0 | 0 | 0 | |
| 10/06/2026 |
17.45
|
7,200 | 17 | 17.45 | 17 | 0 | 0 | 0 | |
| 09/06/2026 |
17
|
700 | 16.50 | 17 | 16.50 | 0 | 0 | 0 | |
| 08/06/2026 |
17
|
11,700 | 17 | 17.10 | 16.90 | 0 | 100 | 0 | |
| 05/06/2026 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 04/06/2026 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 03/06/2026 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 02/06/2026 |
16.50
|
900 | 16.65 | 16.65 | 16.50 | 0 | 100 | 0 | |
| 01/06/2026 |
16.55
|
50,000 | 16.55 | 16.55 | 16.55 | 0 | 0 | 0 | |
| 29/05/2026 |
17
|
100 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 28/05/2026 |
17.30
|
1,600 | 17.25 | 17.30 | 17.25 | 0 | 0 | 0 | |
| 27/05/2026 |
17.20
|
3,200 | 17 | 17.20 | 17 | 0 | 0 | 0 | |
| 26/05/2026 |
16.95
|
1,000 | 16.15 | 16.95 | 16.15 | 0 | 0 | 0 | |
| 25/05/2026 |
16.90
|
0 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 | |
| 22/05/2026 |
16.90
|
900 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 | |
| 21/05/2026 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
| 20/05/2026 |
16.80
|
100 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
| 19/05/2026 |
16.75
|
2,800 | 16.75 | 16.80 | 16.75 | 2,500 | 0 | 0 | |
| 18/05/2026 |
16.80
|
100 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
| 15/05/2026 |
16.85
|
500 | 16.85 | 16.85 | 16.85 | 0 | 0 | 0 | |
| 14/05/2026 |
16.85
|
200 | 16.95 | 16.95 | 16.85 | 0 | 0 | 0 | |
| 13/05/2026 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 12/05/2026 |
17
|
1,200 | 16.10 | 17 | 16.10 | 100 | 0 | 0 | |
| 11/05/2026 |
16.80
|
700 | 16.90 | 16.90 | 16.80 | 0 | 0 | 0 | |
| 08/05/2026 |
16.90
|
0 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 | |
| 07/05/2026 |
16.90
|
2,800 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 | |
| 06/05/2026 |
16.90
|
400 | 17.10 | 17.10 | 16.90 | 100 | 0 | 0 | |
| 05/05/2026 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 04/05/2026 |
17.20
|
100 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 29/04/2026 |
17.10
|
700 | 17.10 | 17.10 | 17 | 0 | 0 | 0 | |
| 28/04/2026 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 24/04/2026 |
17.20
|
600 | 17 | 17.20 | 17 | 0 | 0 | 0 | |
| 23/04/2026 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 22/04/2026 |
17
|
200 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 21/04/2026 |
17
|
1,800 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 20/04/2026 |
17
|
8,900 | 17.50 | 17.50 | 17 | 0 | 100 | 0 | |
| 17/04/2026 |
17.50
|
2,200 | 17.80 | 17.80 | 17.50 | 0 | 0 | 0 | |
| 16/04/2026 |
16.90
|
24,900 | 16.95 | 16.95 | 16.85 | 0 | 600 | 0 | |
| 15/04/2026 |
16.85
|
700 | 16.85 | 16.85 | 16.85 | 0 | 0 | 0 | |
| 14/04/2026 |
16.85
|
5,900 | 16.90 | 16.95 | 16.80 | 1,700 | 1,100 | 0 | |
| 13/04/2026 |
16.80
|
700 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
| 10/04/2026 |
16.80
|
4,800 | 16.70 | 16.95 | 16.55 | 0 | 300 | 0 | |
| 09/04/2026 |
16.70
|
2,000 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 | |
| 08/04/2026 |
16.90
|
6,300 | 16.80 | 16.90 | 16.80 | 0 | 0 | 0 | |
| 07/04/2026 |
17
|
100 | 17 | 17 | 17 | 0 | 100 | -0.0 | |
| 06/04/2026 |
17.10
|
1,500 | 17 | 17.10 | 16.70 | 0 | 0 | 0 | |
| 03/04/2026 |
17
|
3,200 | 16.70 | 17 | 16.50 | 0 | 5,100 | -0.1 | |
| 02/04/2026 |
16.80
|
400 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
| 01/04/2026 |
17.40
|
1,300 | 16.90 | 17.40 | 16.80 | 0 | 0 | 0 | |
| 31/03/2026 |
16.90
|
2,200 | 16.90 | 17 | 16.90 | 0 | 900 | -0.0 | |
| 30/03/2026 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 | |
| 27/03/2026 |
17.30
|
300 | 16.90 | 17.30 | 16.90 | 0 | 0 | 0 | |
| 26/03/2026 |
16.95
|
8,300 | 16.65 | 16.95 | 16.15 | 0 | 0 | 0 | |
| 25/03/2026 |
17.05
|
1,100 | 17.05 | 17.05 | 17 | 0 | 1,400 | -0.0 | |
| 24/03/2026 |
17.05
|
2,800 | 17.70 | 17.80 | 17 | 100 | 0 | 0.0 | |
| 23/03/2026 |
17.70
|
500 | 17 | 17.70 | 16.70 | 100 | 0 | 0.0 | |
| 20/03/2026 |
17.85
|
200 | 17 | 17.85 | 17 | 0 | 0 | 0 | |
| 19/03/2026 |
17.90
|
2,000 | 18 | 18 | 16.85 | 0 | 0 | 0 | |
| 18/03/2026: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 18/03/2026 |
18.10
|
5,300 | 18.20 | 18.20 | 17.50 | 500 | 100 | 0.0 | |
| 17/03/2026 |
18.20
|
15,500 | 17.78 | 18.43 | 17.55 | 0 | 0 | 0 | |
| 16/03/2026 |
17.78
|
8,300 | 17.92 | 17.92 | 17.18 | 0 | 200 | -0.0 | |
| 13/03/2026 |
18.20
|
2,000 | 18.15 | 18.20 | 18.02 | 0 | 200 | -0.0 | |
| 12/03/2026 |
18.25
|
100 | 18.25 | 18.25 | 18.25 | 0 | 100 | -0.0 | |
| 11/03/2026 |
18.25
|
1,300 | 18.38 | 18.38 | 17.55 | 100 | 0 | 0.0 | |
| 10/03/2026 |
18.25
|
3,000 | 16.81 | 18.25 | 16.81 | 3,400 | 0 | 0.1 | |
| 09/03/2026 |
17.74
|
15,400 | 17.09 | 17.74 | 16.72 | 3,400 | 0 | 0.1 | |
| 06/03/2026 |
17.97
|
4,700 | 18.02 | 18.02 | 17.55 | 0 | 0 | 0 | |