| 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) |
-0.20 | -1.26% | 374,000 | -1,000 | 0 |
14.10
15.90
15.60
|
|
2 tháng
(2026-06-01) |
-2.59 | -14.16% | 1,149,300 | 6,305 | 0 |
14.10
19.24
15.60
|
|
3 tháng
(2026-05-04) |
-2.65 | -14.44% | 1,560,900 | 14,805 | 0 |
14.10
19.24
15.60
|
|
6 tháng
(2026-02-02) |
-3.90 | -19.88% | 2,134,400 | 37,405 | 0.0 |
14.10
22.57
15.60
|
|
12 tháng
(2025-08-04) |
-0.33 | -2.08% | 2,279,900 | 62,005 | 0.9 |
14.10
23.75
15.60
|
|
24 tháng
(2024-08-09) |
2.28 | 16.99% | 2,757,354 | 94,405 | 1.4 |
11.52
23.75
15.60
|
|
36 tháng
(2023-08-15) |
6.44 | 69.48% | 3,753,135 | 94,405 | 1.4 |
7.90
23.75
15.60
|
|
60 tháng
(2021-08-25) |
7.89 | 101.13% | 5,171,122 | 94,305 | 1.4 |
7.19
23.75
15.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 31/07/2026 |
15.60
|
1,200 | 15.20 | 15.60 | 15.20 | 0 | 0 | 0 | |
| 30/07/2026 |
15.60
|
9,600 | 15.70 | 15.70 | 15.20 | 0 | 0 | 0 | |
| 29/07/2026 |
15.70
|
2,200 | 15.50 | 15.70 | 15.50 | 0 | 0 | 0 | |
| 28/07/2026 |
15.40
|
33,800 | 14.80 | 15.70 | 14.50 | 0 | 0 | 0 | |
| 27/07/2026 |
14.80
|
9,800 | 15.50 | 15.70 | 14.80 | 0 | 0 | 0 | |
| 24/07/2026 |
15.50
|
17,800 | 14.50 | 15.80 | 14.40 | 0 | 0 | 0 | |
| 23/07/2026 |
14.50
|
5,400 | 14.40 | 14.50 | 14.40 | 0 | 0 | 0 | |
| 22/07/2026 |
14.50
|
12,600 | 14.50 | 14.60 | 14.20 | 0 | 0 | 0 | |
| 21/07/2026 |
14.50
|
17,200 | 14.30 | 14.50 | 14.30 | 0 | 0 | 0 | |
| 20/07/2026 |
14.40
|
52,700 | 14.30 | 14.40 | 14.10 | 0 | 0 | 0 | |
| 17/07/2026 |
14.30
|
12,700 | 14.30 | 14.30 | 14.10 | 0 | 0 | 0 | |
| 16/07/2026 |
14.30
|
21,800 | 13.90 | 14.30 | 13.60 | 0 | 500 | 0 | |
| 15/07/2026 |
14.10
|
4,800 | 14.20 | 14.20 | 13.90 | 0 | 0 | 0 | |
| 14/07/2026 |
14.10
|
11,300 | 14.10 | 14.20 | 14 | 100 | 900 | 0 | |
| 13/07/2026 |
14.10
|
7,100 | 14.40 | 14.40 | 14.10 | 0 | 0 | 0 | |
| 10/07/2026 |
14.50
|
5,900 | 14.70 | 14.70 | 14.20 | 0 | 0 | 0 | |
| 09/07/2026 |
14.50
|
5,800 | 14.80 | 14.80 | 14.40 | 0 | 0 | 0 | |
| 08/07/2026 |
14.50
|
3,900 | 14.60 | 14.80 | 14.50 | 0 | 0 | 0 | |
| 07/07/2026 |
14.90
|
4,600 | 14.80 | 15.50 | 14.60 | 0 | 0 | 0 | |
| 06/07/2026 |
14.80
|
7,300 | 15 | 15 | 14.60 | 0 | 0 | 0 | |
| 03/07/2026 |
15.20
|
26,500 | 15.70 | 15.70 | 15 | 100 | 0 | 0 | |
| 02/07/2026 |
15.70
|
49,600 | 16 | 16 | 15.50 | 100 | 0 | 0 | |
| 01/07/2026 |
15.90
|
11,800 | 15.90 | 16.30 | 15.50 | 100 | 0 | 0 | |
| 30/06/2026 |
15.90
|
49,400 | 16.10 | 16.60 | 15 | 0 | 0 | 0 | |
| 29/06/2026 |
16.50
|
21,900 | 16.80 | 16.80 | 16 | 100 | 0 | 0 | |
| 26/06/2026 |
16.70
|
13,100 | 16.50 | 16.70 | 16.30 | 0 | 0 | 0 | |
| 25/06/2026 |
16.80
|
33,000 | 16.60 | 17.20 | 16.10 | 0 | 1,200 | 0 | |
| 24/06/2026 |
16.20
|
28,800 | 16.60 | 17.10 | 16.20 | 0 | 0 | 0 | |
| 23/06/2026: Cổ tức tiền mặt tỉ lệ: 23% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/55 (Volume + 55%, Ratio=0.55) | |||||||||
| 23/06/2026 |
16.60
|
32,300 | 18.20 | 18.20 | 16.40 | 5 | 2,200 | 0 | |
| 22/06/2026 |
17.16
|
97,500 | 16.69 | 17.40 | 16.69 | 2,100 | 0 | 0 | |
| 19/06/2026 |
16.33
|
63,800 | 17.46 | 17.46 | 16.33 | 200 | 0 | 0 | |
| 18/06/2026 |
17.16
|
46,800 | 17.52 | 17.58 | 17.10 | 6,200 | 0 | 0 | |
| 17/06/2026 |
17.52
|
97,100 | 17.87 | 18.05 | 17.40 | 900 | 0 | 0 | |
| 16/06/2026 |
17.64
|
41,400 | 18.17 | 18.17 | 17.52 | 0 | 0 | 0 | |
| 15/06/2026 |
18.11
|
49,900 | 18.53 | 18.53 | 17.81 | 200 | 0 | 0 | |
| 12/06/2026 |
18.53
|
28,600 | 18.76 | 18.94 | 18.35 | 0 | 0 | 0 | |
| 11/06/2026 |
19.00
|
26,800 | 18.47 | 19.12 | 18.05 | 1,000 | 0 | 0 | |
| 10/06/2026 |
19.24
|
19,100 | 18.29 | 19.60 | 18.29 | 0 | 0 | 0 | |
| 09/06/2026 |
18.23
|
66,400 | 18.23 | 18.29 | 17.81 | 0 | 0 | 0 | |
| 08/06/2026 |
18.23
|
24,100 | 18.05 | 18.41 | 17.81 | 0 | 0 | 0 | |
| 05/06/2026 |
18.59
|
2,300 | 18.23 | 18.71 | 18.23 | 0 | 0 | 0 | |
| 04/06/2026 |
18.88
|
56,300 | 19.30 | 19.36 | 18.11 | 0 | 0 | 0 | |
| 03/06/2026 |
19.18
|
10,900 | 19.18 | 19.42 | 18.82 | 0 | 0 | 0 | |
| 02/06/2026 |
19.18
|
4,100 | 18.59 | 19.18 | 18.59 | 0 | 0 | 0 | |
| 01/06/2026 |
18.29
|
11,100 | 17.93 | 18.53 | 17.93 | 0 | 0 | 0 | |
| 29/05/2026 |
18.17
|
15,100 | 17.99 | 18.17 | 17.58 | 0 | 0 | 0 | |
| 28/05/2026 |
17.87
|
22,200 | 17.99 | 18.17 | 17.76 | 0 | 0 | 0 | |
| 27/05/2026 |
18.17
|
41,500 | 17.81 | 18.29 | 17.40 | 0 | 0 | 0 | |
| 26/05/2026 |
18.29
|
26,600 | 18.94 | 18.94 | 17.81 | 0 | 0 | 0 | |
| 25/05/2026 |
18.29
|
13,400 | 18.53 | 18.53 | 17.46 | 0 | 0 | 0 | |
| 22/05/2026 |
18.41
|
8,600 | 19.42 | 19.42 | 17.81 | 0 | 0 | 0 | |
| 21/05/2026 |
18.71
|
7,500 | 17.58 | 19.36 | 17.58 | 0 | 0 | 0 | |
| 20/05/2026 |
18.35
|
3,600 | 17.70 | 18.35 | 17.70 | 0 | 0 | 0 | |
| 19/05/2026 |
18.23
|
17,800 | 17.34 | 18.35 | 17.34 | 0 | 0 | 0 | |
| 18/05/2026 |
17.76
|
33,500 | 17.81 | 17.81 | 16.92 | 0 | 0 | 0 | |
| 15/05/2026 |
17.22
|
41,800 | 16.57 | 17.34 | 16.33 | 0 | 0 | 0 | |
| 14/05/2026 |
16.51
|
40,700 | 16.15 | 16.86 | 16.15 | 0 | 0 | 0 | |
| 13/05/2026 |
16.63
|
34,600 | 16.69 | 17.99 | 16.09 | 0 | 0 | 0 | |
| 12/05/2026 |
17.46
|
16,200 | 17.10 | 17.64 | 16.92 | 1,300 | 0 | 0 | |
| 11/05/2026 |
17.70
|
21,200 | 17.70 | 17.76 | 17.16 | 3,500 | 1,200 | 0 | |
| 08/05/2026 |
17.93
|
12,700 | 17.93 | 18.05 | 17.70 | 0 | 600 | 0 | |
| 07/05/2026 |
18.23
|
8,400 | 18.11 | 18.23 | 18.05 | 0 | 0 | 0 | |
| 06/05/2026 |
18.23
|
13,200 | 18.23 | 18.23 | 18.17 | 4,500 | 0 | 0 | |
| 05/05/2026 |
18.23
|
10,600 | 18.23 | 18.29 | 18.17 | 0 | 0 | 0 | |
| 04/05/2026 |
18.35
|
22,400 | 18.29 | 18.35 | 18.29 | 1,000 | 0 | 0 | |
| 29/04/2026 |
18.53
|
24,100 | 18.29 | 18.59 | 18.17 | 0 | 0 | 0 | |
| 28/04/2026 |
18.29
|
23,000 | 18.59 | 18.82 | 18.23 | 1,100 | 0 | 0 | |
| 24/04/2026 |
18.82
|
52,100 | 18.35 | 18.82 | 18.29 | 20,000 | 0 | 0 | |
| 23/04/2026 |
18.29
|
2,300 | 18.17 | 18.29 | 18.17 | 0 | 0 | 0 | |
| 22/04/2026 |
18.41
|
26,900 | 18.41 | 18.41 | 18.35 | 0 | 0 | 0 | |
| 21/04/2026 |
18.41
|
8,900 | 18.35 | 18.41 | 18.35 | 0 | 0 | 0 | |
| 20/04/2026 |
18.53
|
5,200 | 18.41 | 18.53 | 18.35 | 0 | 0 | 0 | |
| 17/04/2026 |
18.59
|
9,400 | 18.29 | 18.59 | 18.11 | 0 | 0 | 0 | |
| 16/04/2026 |
18.65
|
1,900 | 18.41 | 18.65 | 18.11 | 0 | 0 | 0 | |
| 15/04/2026 |
18.65
|
2,200 | 18.94 | 18.94 | 18.65 | 0 | 0 | 0 | |
| 14/04/2026 |
18.94
|
3,300 | 18.71 | 18.94 | 18.17 | 0 | 0 | 0 | |
| 13/04/2026 |
18.71
|
8,200 | 18.05 | 18.71 | 17.76 | 0 | 0 | 0 | |
| 10/04/2026 |
17.99
|
4,400 | 17.52 | 18.05 | 17.34 | 500 | 0 | 0 | |
| 09/04/2026 |
18.11
|
23,800 | 18.65 | 18.71 | 17.40 | 0 | 0 | 0 | |
| 08/04/2026 |
18.11
|
15,100 | 18.59 | 18.71 | 17.81 | 500 | 0 | 0 | |
| 07/04/2026 |
18.35
|
1,000 | 18.47 | 18.47 | 18.35 | 0 | 0 | 0 | |
| 06/04/2026 |
18.47
|
15,200 | 19.48 | 19.54 | 17.22 | 500 | 0 | 0.0 | |
| 03/04/2026 |
18.94
|
7,700 | 18.88 | 19.30 | 18.41 | 0 | 0 | 0 | |
| 02/04/2026 |
19.54
|
8,400 | 19.36 | 19.54 | 19.00 | 0 | 0 | 0 | |
| 01/04/2026 |
19.71
|
800 | 20.49 | 20.49 | 19.71 | 0 | 0 | 0 | |
| 31/03/2026 |
20.49
|
700 | 19.77 | 20.49 | 19.77 | 0 | 0 | 0 | |
| 30/03/2026 |
19.89
|
18,000 | 20.72 | 20.72 | 19.42 | 0 | 0 | 0 | |
| 27/03/2026 |
20.78
|
12,800 | 21.08 | 21.08 | 19.36 | 0 | 0 | 0 | |
| 26/03/2026 |
21.08
|
3,200 | 21.08 | 23.10 | 19.12 | 0 | 0 | 0 | |
| 25/03/2026 |
21.08
|
500 | 19.60 | 21.32 | 19.60 | 0 | 0 | 0 | |
| 24/03/2026 |
21.38
|
6,800 | 20.78 | 21.38 | 20.31 | 0 | 0 | 0 | |
| 23/03/2026 |
22.57
|
7,900 | 21.79 | 22.57 | 20.72 | 0 | 0 | 0 | |
| 20/03/2026 |
22.57
|
11,200 | 22.57 | 22.57 | 22.57 | 0 | 0 | 0 | |
| 19/03/2026 |
20.55
|
13,300 | 20.55 | 20.55 | 20.19 | 0 | 0 | 0 | |
| 18/03/2026 |
18.71
|
0 | 18.71 | 18.71 | 18.71 | 0 | 0 | 0 | |
| 17/03/2026 |
18.71
|
3,200 | 19.24 | 19.24 | 18.41 | 0 | 0 | 0 | |
| 16/03/2026 |
19.24
|
700 | 19.24 | 19.24 | 19.24 | 0 | 0 | 0 | |
| 13/03/2026 |
19.24
|
0 | 19.24 | 19.24 | 19.24 | 0 | 0 | 0 | |
| 12/03/2026 |
19.24
|
6,800 | 19.24 | 19.24 | 19.24 | 0 | 0 | 0 | |
| 11/03/2026 |
17.52
|
0 | 17.52 | 17.52 | 17.52 | 0 | 0 | 0 | |
| 10/03/2026 |
17.52
|
900 | 17.52 | 17.52 | 17.52 | 0 | 0 | 0 | |