| 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) |
-0.60 | -3.77% | 98,300 | 0 | 0 |
15.10
16
15.10
|
|
2 tháng
(2026-06-01) |
-0.69 | -4.32% | 255,900 | 0 | 0 |
15.10
16.08
15.10
|
|
3 tháng
(2026-05-04) |
-1.06 | -6.46% | 308,100 | 0 | 0 |
15.10
16.45
15.10
|
|
6 tháng
(2026-02-02) |
-1.88 | -10.94% | 740,400 | 0 | 0 |
15.10
17.45
15.10
|
|
12 tháng
(2025-08-05) |
-9.37 | -37.99% | 2,568,300 | -1,700 | -0.0 |
15.10
25.95
15.10
|
|
24 tháng
(2024-08-12) |
-3.05 | -16.64% | 4,682,686 | -9,500 | -0.2 |
15.10
25.95
15.10
|
|
36 tháng
(2023-08-16) |
-0.07 | -0.49% | 7,381,798 | -221,900 | -4.1 |
14.51
25.95
15.10
|
|
60 tháng
(2021-08-26) |
1.77 | 13.12% | 12,307,680 | -941,610 | -19.0 |
11.27
25.95
15.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 31/07/2026 |
15.10
|
300 | 15.30 | 15.30 | 15.10 | 0 | 0 | 0 | |
| 30/07/2026 |
15.30
|
800 | 15.10 | 15.40 | 15.10 | 0 | 0 | 0 | |
| 29/07/2026 |
15.30
|
6,500 | 15.10 | 15.30 | 14.70 | 0 | 0 | 0 | |
| 28/07/2026 |
15.10
|
2,700 | 15.20 | 15.20 | 15.10 | 0 | 0 | 0 | |
| 27/07/2026 |
15.10
|
8,200 | 15.20 | 15.20 | 15.10 | 0 | 0 | 0 | |
| 24/07/2026 |
15.10
|
5,700 | 15.10 | 15.20 | 15.10 | 0 | 0 | 0 | |
| 23/07/2026 |
15.10
|
4,000 | 15.10 | 15.10 | 15 | 0 | 0 | 0 | |
| 22/07/2026 |
15.10
|
1,700 | 15.50 | 15.50 | 15 | 0 | 0 | 0 | |
| 21/07/2026 |
15.20
|
3,500 | 15.60 | 15.60 | 15.20 | 0 | 0 | 0 | |
| 20/07/2026 |
15.60
|
2,300 | 15.70 | 15.70 | 15.50 | 0 | 0 | 0 | |
| 17/07/2026 |
15.70
|
4,600 | 15.50 | 15.70 | 15.50 | 0 | 0 | 0 | |
| 16/07/2026 |
15.20
|
2,800 | 15.30 | 15.30 | 15.20 | 0 | 0 | 0 | |
| 15/07/2026 |
15.30
|
5,400 | 15.40 | 15.50 | 15.30 | 0 | 0 | 0 | |
| 14/07/2026 |
15.40
|
7,800 | 15.50 | 15.50 | 15.30 | 0 | 0 | 0 | |
| 13/07/2026 |
15.50
|
6,600 | 15.90 | 15.90 | 15.50 | 0 | 0 | 0 | |
| 10/07/2026 |
15.90
|
900 | 16 | 16 | 15.90 | 0 | 0 | 0 | |
| 09/07/2026 |
15.80
|
1,200 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 | |
| 08/07/2026 |
15.90
|
300 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 | |
| 07/07/2026 |
16
|
5,400 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 06/07/2026 |
15.90
|
7,700 | 15.90 | 16 | 15.90 | 0 | 0 | 0 | |
| 03/07/2026 |
15.90
|
4,900 | 15.80 | 15.90 | 15.70 | 0 | 0 | 0 | |
| 02/07/2026 |
15.80
|
4,700 | 15.80 | 15.80 | 15.70 | 0 | 0 | 0 | |
| 01/07/2026: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 01/07/2026 |
15.90
|
10,600 | 17.20 | 17.20 | 15.50 | 0 | 0 | 0 | |
| 30/06/2026 |
15.90
|
14,100 | 15.90 | 15.90 | 15.81 | 0 | 0 | 0 | |
| 29/06/2026 |
15.81
|
18,100 | 15.90 | 15.99 | 15.81 | 0 | 0 | 0 | |
| 26/06/2026 |
15.72
|
21,500 | 15.72 | 15.81 | 15.53 | 0 | 0 | 0 | |
| 25/06/2026 |
15.90
|
10,000 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 | |
| 24/06/2026 |
15.90
|
7,400 | 15.99 | 15.99 | 15.90 | 0 | 0 | 0 | |
| 23/06/2026 |
15.90
|
15,900 | 16.08 | 16.08 | 15.90 | 0 | 0 | 0 | |
| 22/06/2026 |
15.99
|
6,900 | 15.90 | 15.99 | 15.90 | 0 | 0 | 0 | |
| 19/06/2026 |
15.90
|
3,400 | 16.08 | 16.08 | 15.90 | 0 | 0 | 0 | |
| 18/06/2026 |
15.90
|
3,200 | 15.90 | 15.90 | 15.81 | 0 | 0 | 0 | |
| 17/06/2026 |
15.81
|
7,800 | 15.81 | 15.90 | 15.81 | 0 | 0 | 0 | |
| 16/06/2026 |
15.81
|
6,000 | 15.72 | 15.90 | 15.72 | 0 | 0 | 0 | |
| 15/06/2026 |
15.90
|
4,700 | 15.81 | 15.90 | 15.72 | 0 | 0 | 0 | |
| 12/06/2026 |
15.81
|
1,000 | 15.81 | 15.81 | 15.81 | 0 | 0 | 0 | |
| 11/06/2026 |
15.81
|
700 | 15.81 | 15.81 | 15.81 | 0 | 0 | 0 | |
| 10/06/2026 |
15.81
|
700 | 15.81 | 15.81 | 15.81 | 0 | 0 | 0 | |
| 09/06/2026 |
15.81
|
11,800 | 15.72 | 16.08 | 15.72 | 0 | 0 | 0 | |
| 08/06/2026 |
15.63
|
600 | 15.53 | 15.63 | 15.53 | 0 | 0 | 0 | |
| 05/06/2026 |
15.81
|
8,300 | 15.81 | 15.81 | 15.44 | 0 | 0 | 0 | |
| 04/06/2026 |
15.99
|
1,400 | 16.08 | 16.08 | 15.99 | 0 | 0 | 0 | |
| 03/06/2026 |
16.08
|
11,400 | 15.90 | 16.08 | 15.90 | 0 | 0 | 0 | |
| 02/06/2026 |
15.90
|
400 | 15.99 | 15.99 | 15.90 | 0 | 0 | 0 | |
| 01/06/2026 |
15.99
|
2,300 | 16.17 | 16.17 | 15.53 | 0 | 0 | 0 | |
| 29/05/2026 |
16.17
|
700 | 15.99 | 16.17 | 15.90 | 0 | 0 | 0 | |
| 28/05/2026 |
15.99
|
1,700 | 16.08 | 16.17 | 15.99 | 0 | 0 | 0 | |
| 27/05/2026 |
16.08
|
1,800 | 16.08 | 16.08 | 16.08 | 0 | 0 | 0 | |
| 26/05/2026 |
16.08
|
3,800 | 16.08 | 16.17 | 16.08 | 0 | 0 | 0 | |
| 25/05/2026 |
15.99
|
800 | 16.08 | 16.08 | 15.99 | 0 | 0 | 0 | |
| 22/05/2026 |
15.99
|
6,100 | 15.99 | 16.17 | 15.99 | 0 | 0 | 0 | |
| 21/05/2026 |
16.17
|
100 | 16.17 | 16.17 | 16.17 | 0 | 0 | 0 | |
| 20/05/2026 |
16.08
|
10,700 | 15.99 | 16.08 | 15.26 | 0 | 0 | 0 | |
| 19/05/2026 |
16.08
|
2,900 | 16.27 | 16.36 | 15.99 | 0 | 0 | 0 | |
| 18/05/2026 |
16.27
|
200 | 16.27 | 16.27 | 16.27 | 0 | 0 | 0 | |
| 15/05/2026 |
16.17
|
2,100 | 16.17 | 16.27 | 16.17 | 0 | 0 | 0 | |
| 14/05/2026 |
16.08
|
2,100 | 16.08 | 16.08 | 16.08 | 0 | 0 | 0 | |
| 13/05/2026 |
16.08
|
400 | 16.27 | 16.27 | 16.08 | 0 | 0 | 0 | |
| 12/05/2026 |
16.36
|
1,100 | 16.27 | 16.36 | 16.27 | 0 | 0 | 0 | |
| 11/05/2026 |
16.27
|
2,700 | 16.08 | 16.27 | 16.08 | 0 | 0 | 0 | |
| 08/05/2026 |
16.08
|
2,200 | 16.17 | 16.17 | 15.99 | 0 | 0 | 0 | |
| 07/05/2026 |
16.17
|
1,700 | 16.27 | 16.27 | 16.08 | 0 | 0 | 0 | |
| 06/05/2026 |
16.45
|
3,300 | 16.27 | 16.45 | 16.08 | 0 | 0 | 0 | |
| 05/05/2026 |
16.27
|
3,600 | 16.08 | 16.27 | 15.90 | 0 | 0 | 0 | |
| 04/05/2026 |
16.36
|
4,200 | 16.36 | 16.45 | 16.08 | 0 | 0 | 0 | |
| 29/04/2026 |
15.99
|
10,900 | 16.17 | 16.17 | 15.99 | 0 | 0 | 0 | |
| 28/04/2026 |
16.45
|
24,400 | 16.36 | 16.45 | 15.99 | 0 | 0 | 0 | |
| 24/04/2026 |
16.45
|
5,000 | 16.45 | 16.45 | 16.45 | 0 | 0 | 0 | |
| 23/04/2026 |
16.45
|
6,000 | 16.45 | 16.45 | 16.27 | 0 | 0 | 0 | |
| 22/04/2026 |
16.63
|
1,000 | 16.45 | 16.63 | 16.45 | 0 | 0 | 0 | |
| 21/04/2026 |
16.63
|
11,700 | 16.63 | 16.63 | 16.36 | 0 | 0 | 0 | |
| 20/04/2026 |
16.63
|
3,600 | 16.63 | 16.63 | 16.45 | 0 | 0 | 0 | |
| 17/04/2026 |
16.72
|
3,500 | 16.72 | 16.72 | 16.54 | 0 | 0 | 0 | |
| 16/04/2026 |
16.63
|
5,100 | 16.81 | 16.81 | 16.45 | 0 | 0 | 0 | |
| 15/04/2026 |
16.63
|
4,100 | 16.63 | 16.63 | 16.63 | 0 | 0 | 0 | |
| 14/04/2026 |
16.63
|
4,800 | 16.72 | 16.72 | 16.63 | 0 | 0 | 0 | |
| 13/04/2026 |
16.72
|
9,100 | 16.63 | 16.72 | 16.54 | 0 | 0 | 0 | |
| 10/04/2026 |
16.63
|
2,300 | 16.72 | 16.72 | 16.54 | 0 | 0 | 0 | |
| 09/04/2026 |
16.72
|
3,600 | 16.63 | 16.72 | 16.63 | 0 | 0 | 0 | |
| 08/04/2026 |
16.72
|
5,200 | 16.72 | 16.72 | 16.63 | 0 | 0 | 0 | |
| 07/04/2026 |
16.63
|
7,100 | 16.54 | 16.72 | 16.54 | 0 | 0 | 0 | |
| 06/04/2026 |
16.72
|
7,300 | 16.72 | 16.72 | 16.54 | 0 | 0 | 0 | |
| 03/04/2026 |
16.54
|
4,900 | 16.72 | 16.81 | 16.54 | 0 | 0 | 0 | |
| 02/04/2026 |
16.72
|
18,100 | 16.54 | 16.81 | 16.45 | 0 | 0 | 0 | |
| 01/04/2026 |
16.81
|
15,500 | 16.81 | 16.81 | 16.81 | 0 | 0 | 0 | |
| 31/03/2026 |
16.81
|
25,100 | 16.91 | 16.91 | 16.45 | 0 | 0 | 0 | |
| 30/03/2026 |
16.91
|
3,500 | 17.00 | 17.00 | 16.91 | 0 | 0 | 0 | |
| 27/03/2026 |
17.00
|
1,000 | 16.91 | 17.00 | 16.91 | 0 | 0 | 0 | |
| 26/03/2026 |
16.91
|
2,000 | 16.91 | 17.00 | 16.91 | 0 | 0 | 0 | |
| 25/03/2026 |
16.91
|
9,300 | 16.72 | 16.91 | 16.45 | 0 | 0 | 0 | |
| 24/03/2026 |
16.91
|
100 | 16.91 | 16.91 | 16.91 | 0 | 0 | 0 | |
| 23/03/2026 |
16.91
|
2,000 | 16.91 | 16.91 | 16.81 | 0 | 0 | 0 | |
| 20/03/2026 |
17.09
|
0 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 | |
| 19/03/2026 |
17.09
|
2,600 | 16.91 | 17.18 | 16.91 | 0 | 0 | 0 | |
| 18/03/2026 |
17.09
|
9,500 | 17.00 | 17.09 | 16.91 | 0 | 0 | 0 | |
| 17/03/2026 |
17.36
|
1,000 | 17.36 | 17.54 | 17.36 | 0 | 0 | 0 | |
| 16/03/2026 |
17.36
|
10,200 | 17.18 | 17.54 | 17.18 | 0 | 0 | 0 | |
| 13/03/2026 |
16.91
|
7,900 | 17.27 | 17.27 | 16.91 | 0 | 0 | 0 | |
| 12/03/2026 |
17.09
|
5,000 | 17.27 | 17.27 | 17.00 | 0 | 0 | 0 | |
| 11/03/2026 |
17.18
|
5,900 | 17.27 | 17.27 | 16.91 | 0 | 0 | 0 | |