| 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 | 0% | 4,900 | 0 | 0 |
18
20.10
18.30
|
|
2 tháng
(2026-06-01) |
-1.60 | -8.16% | 10,300 | 0 | 0 |
18
20.10
18.30
|
|
3 tháng
(2026-05-04) |
-0.64 | -3.45% | 27,000 | 0 | 0 |
18
20.10
18.30
|
|
6 tháng
(2026-02-02) |
-1.40 | -7.24% | 129,100 | 0 | 0 |
18
20.74
18.30
|
|
12 tháng
(2025-08-05) |
-2.21 | -10.95% | 469,100 | -500 | -0.0 |
18
21.02
18.30
|
|
24 tháng
(2024-08-12) |
-2.93 | -13.99% | 1,386,703 | -1,400 | -0.0 |
18
23.33
18.30
|
|
36 tháng
(2023-08-16) |
0.94 | 5.52% | 4,021,989 | -173,718 | -3.9 |
16.02
29.56
18.30
|
|
60 tháng
(2021-08-26) |
1.90 | 11.83% | 4,911,395 | -154,316 | -3.4 |
13.18
29.56
18.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 31/07/2026 |
18.30
|
200 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 | |
| 30/07/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 29/07/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 28/07/2026 |
18
|
900 | 18.90 | 18.90 | 18 | 0 | 0 | 0 | |
| 27/07/2026 |
18.20
|
1,800 | 19 | 19 | 18 | 0 | 0 | 0 | |
| 24/07/2026 |
19.90
|
0 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 | |
| 23/07/2026 |
19.90
|
200 | 19 | 19.90 | 19 | 0 | 0 | 0 | |
| 22/07/2026 |
18.10
|
100 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 | |
| 21/07/2026 |
19.90
|
0 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 | |
| 20/07/2026 |
19.90
|
200 | 19 | 19.90 | 19 | 0 | 0 | 0 | |
| 17/07/2026 |
18.20
|
300 | 18.30 | 18.30 | 18.20 | 0 | 0 | 0 | |
| 16/07/2026 |
18.20
|
400 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 | |
| 15/07/2026 |
19.80
|
0 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 | |
| 14/07/2026 |
19.80
|
100 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 | |
| 13/07/2026 |
18.20
|
100 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 | |
| 10/07/2026 |
18.20
|
100 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 | |
| 09/07/2026 |
20.10
|
0 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 | |
| 08/07/2026 |
20.10
|
0 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 | |
| 07/07/2026 |
20.10
|
0 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 | |
| 06/07/2026 |
20.10
|
400 | 18.70 | 20.10 | 18.70 | 0 | 0 | 0 | |
| 03/07/2026 |
18.70
|
100 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 | |
| 02/07/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 01/07/2026 |
18
|
200 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 30/06/2026 |
18.90
|
0 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 | |
| 29/06/2026 |
18.90
|
0 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 | |
| 26/06/2026 |
18.90
|
0 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 | |
| 25/06/2026 |
18.90
|
0 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 | |
| 24/06/2026 |
18.90
|
0 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 | |
| 23/06/2026 |
18.90
|
100 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 | |
| 22/06/2026 |
18.10
|
300 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 | |
| 19/06/2026 |
18.20
|
100 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 | |
| 18/06/2026 |
19.30
|
400 | 19.90 | 19.90 | 19.30 | 0 | 0 | 0 | |
| 17/06/2026 |
18.10
|
400 | 18 | 18.10 | 18 | 0 | 0 | 0 | |
| 16/06/2026 |
19
|
1,700 | 18.90 | 19 | 18 | 0 | 0 | 0 | |
| 15/06/2026 |
18.90
|
800 | 17.30 | 18.90 | 17.30 | 0 | 0 | 0 | |
| 12/06/2026 |
19.10
|
1,000 | 19.30 | 19.30 | 18.10 | 0 | 0 | 0 | |
| 11/06/2026 |
18.10
|
100 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 | |
| 10/06/2026 |
19.40
|
0 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 | |
| 09/06/2026 |
19.40
|
0 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 | |
| 08/06/2026 |
19.40
|
0 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 | |
| 05/06/2026 |
19.40
|
0 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 | |
| 04/06/2026 |
19.40
|
200 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 | |
| 03/06/2026 |
18.30
|
300 | 19.40 | 19.40 | 18.30 | 0 | 0 | 0 | |
| 02/06/2026 |
19.60
|
0 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 | |
| 01/06/2026 |
19.60
|
0 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 | |
| 29/05/2026 |
19.60
|
100 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 | |
| 28/05/2026 |
18.80
|
300 | 19.60 | 19.60 | 18.60 | 0 | 0 | 0 | |
| 27/05/2026 |
19.60
|
0 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 | |
| 26/05/2026 |
19.60
|
400 | 19.60 | 19.60 | 18.10 | 0 | 0 | 0 | |
| 25/05/2026 |
18
|
100 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 22/05/2026: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 22/05/2026 |
19.50
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 | |
| 21/05/2026 |
19.50
|
200 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 | |
| 20/05/2026 |
19.60
|
300 | 19.50 | 19.60 | 19.50 | 0 | 0 | 0 | |
| 19/05/2026 |
19.79
|
200 | 18.93 | 19.79 | 18.93 | 0 | 0 | 0 | |
| 18/05/2026 |
18.74
|
100 | 18.74 | 18.74 | 18.74 | 0 | 0 | 0 | |
| 15/05/2026 |
18.26
|
200 | 18.74 | 18.74 | 18.26 | 0 | 0 | 0 | |
| 14/05/2026 |
18.17
|
0 | 18.17 | 18.17 | 18.17 | 0 | 0 | 0 | |
| 13/05/2026 |
18.17
|
200 | 18.83 | 18.83 | 18.17 | 0 | 0 | 0 | |
| 12/05/2026 |
18.07
|
5,100 | 18.07 | 18.17 | 18.07 | 0 | 0 | 0 | |
| 11/05/2026 |
18.07
|
200 | 18.07 | 18.07 | 18.07 | 0 | 0 | 0 | |
| 08/05/2026 |
18.17
|
6,400 | 18.55 | 18.55 | 17.41 | 0 | 0 | 0 | |
| 07/05/2026 |
19.02
|
300 | 18.74 | 19.02 | 18.74 | 0 | 0 | 0 | |
| 06/05/2026 |
18.55
|
700 | 18.55 | 18.55 | 18.45 | 0 | 0 | 0 | |
| 05/05/2026 |
18.55
|
500 | 18.26 | 18.83 | 18.26 | 0 | 0 | 0 | |
| 04/05/2026 |
18.64
|
1,400 | 18.74 | 18.74 | 18.64 | 0 | 0 | 0 | |
| 29/04/2026 |
19.50
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 | |
| 28/04/2026 |
19.50
|
5,300 | 19.02 | 19.98 | 17.60 | 0 | 0 | 0 | |
| 24/04/2026 |
18.55
|
600 | 18.45 | 18.55 | 18.45 | 0 | 0 | 0 | |
| 23/04/2026 |
18.93
|
600 | 18.55 | 18.93 | 18.55 | 0 | 0 | 0 | |
| 22/04/2026 |
19.69
|
4,900 | 18.83 | 19.69 | 18.83 | 0 | 0 | 0 | |
| 21/04/2026 |
18.07
|
11,800 | 18.83 | 19.02 | 18.07 | 0 | 0 | 0 | |
| 20/04/2026 |
18.74
|
0 | 18.74 | 18.74 | 18.74 | 0 | 0 | 0 | |
| 17/04/2026 |
18.74
|
200 | 18.07 | 18.74 | 18.07 | 0 | 0 | 0 | |
| 16/04/2026 |
18.55
|
0 | 18.55 | 18.55 | 18.55 | 0 | 0 | 0 | |
| 15/04/2026 |
18.55
|
1,200 | 18.93 | 18.93 | 18.55 | 0 | 0 | 0 | |
| 14/04/2026 |
18.45
|
1,500 | 18.26 | 18.45 | 18.26 | 0 | 0 | 0 | |
| 13/04/2026 |
18.83
|
300 | 18.83 | 18.83 | 18.83 | 0 | 0 | 0 | |
| 10/04/2026 |
18.83
|
2,200 | 18.93 | 18.93 | 18.55 | 0 | 0 | 0 | |
| 09/04/2026 |
18.93
|
1,000 | 19.21 | 19.31 | 16.93 | 0 | 0 | 0 | |
| 08/04/2026 |
18.64
|
5,100 | 18.83 | 19.02 | 18.07 | 0 | 0 | 0 | |
| 07/04/2026 |
18.07
|
100 | 18.07 | 18.07 | 18.07 | 0 | 0 | 0 | |
| 06/04/2026 |
18.93
|
0 | 18.93 | 18.93 | 18.93 | 0 | 0 | 0 | |
| 03/04/2026 |
18.93
|
100 | 18.93 | 18.93 | 18.93 | 0 | 0 | 0 | |
| 02/04/2026 |
18.93
|
200 | 19.12 | 19.12 | 18.93 | 0 | 0 | 0 | |
| 01/04/2026 |
18.26
|
2,600 | 19.31 | 19.31 | 16.46 | 0 | 0 | 0 | |
| 31/03/2026 |
18.07
|
1,600 | 18.07 | 18.17 | 18.07 | 0 | 0 | 0 | |
| 30/03/2026 |
19.02
|
0 | 19.02 | 19.02 | 19.02 | 0 | 0 | 0 | |
| 27/03/2026 |
19.02
|
500 | 18.93 | 19.02 | 17.22 | 0 | 0 | 0 | |
| 26/03/2026 |
19.02
|
700 | 19.02 | 19.50 | 19.02 | 0 | 0 | 0 | |
| 25/03/2026 |
19.21
|
0 | 19.21 | 19.21 | 19.21 | 0 | 0 | 0 | |
| 24/03/2026 |
19.21
|
0 | 19.21 | 19.21 | 19.21 | 0 | 0 | 0 | |
| 23/03/2026 |
19.21
|
0 | 19.21 | 19.21 | 19.21 | 0 | 0 | 0 | |
| 20/03/2026 |
19.21
|
0 | 19.21 | 19.21 | 19.21 | 0 | 0 | 0 | |
| 19/03/2026 |
19.21
|
200 | 19.40 | 19.40 | 19.21 | 0 | 0 | 0 | |
| 18/03/2026 |
19.02
|
200 | 19.50 | 19.50 | 19.02 | 0 | 0 | 0 | |
| 17/03/2026 |
19.21
|
0 | 19.21 | 19.21 | 19.21 | 0 | 0 | 0 | |
| 16/03/2026 |
19.21
|
2,500 | 18.64 | 19.21 | 18.64 | 0 | 0 | 0 | |
| 13/03/2026 |
18.93
|
400 | 18.93 | 18.93 | 18.93 | 0 | 0 | 0 | |
| 12/03/2026 |
18.83
|
2,500 | 19.50 | 19.50 | 18.83 | 0 | 0 | 0 | |
| 11/03/2026 |
18.64
|
4,300 | 19.50 | 19.98 | 18.55 | 0 | 0 | 0 | |