| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-19) |
-1.06 | -5.03% | 9,500 | 0 | 0 |
19.05
22
21
|
|
2 tháng
(2026-04-20) |
-1.16 | -5.46% | 12,400 | 0 | 0 |
19.05
22
21
|
|
3 tháng
(2026-03-20) |
-1.25 | -5.89% | 29,200 | 0 | 0 |
19.05
22
21
|
|
6 tháng
(2025-12-22) |
-2.97 | -12.95% | 72,900 | -1,500 | -0.0 |
19.05
24.32
21
|
|
12 tháng
(2025-06-23) |
-12.24 | -37.97% | 261,700 | 200 | 0.0 |
19.05
32.55
21
|
|
24 tháng
(2024-06-28) |
-21.31 | -51.59% | 1,349,121 | 1,400 | 0.1 |
19.05
48.14
21
|
|
36 tháng
(2023-07-04) |
-7.01 | -25.96% | 1,958,347 | -3,500 | -0.1 |
19.05
48.14
21
|
|
60 tháng
(2021-07-14) |
6.68 | 50.09% | 2,755,709 | 1,800 | -0.0 |
11.07
48.14
21
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/06/2026 |
21
|
1,400 | 20 | 21 | 20 | 0 | 0 | 0 | |
| 17/06/2026 |
20
|
100 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 16/06/2026 |
22
|
200 | 17 | 22 | 17 | 0 | 0 | 0 | |
| 15/06/2026 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 12/06/2026 |
20
|
900 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 11/06/2026 |
20.20
|
3,100 | 20.20 | 20.20 | 20.10 | 0 | 0 | 0 | |
| 10/06/2026: Cổ tức tiền mặt tỉ lệ: 8.5% | |||||||||
| 10/06/2026 |
20.20
|
400 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 | |
| 09/06/2026 |
19.05
|
200 | 21.73 | 21.73 | 19.05 | 0 | 0 | 0 | |
| 08/06/2026 |
21.54
|
2,000 | 21.73 | 21.73 | 21.54 | 0 | 0 | 0 | |
| 05/06/2026 |
21.73
|
100 | 21.73 | 21.73 | 21.73 | 0 | 0 | 0 | |
| 04/06/2026 |
21.54
|
200 | 21.44 | 21.54 | 21.44 | 0 | 0 | 0 | |
| 03/06/2026 |
21.54
|
300 | 21.35 | 21.54 | 21.35 | 0 | 0 | 0 | |
| 02/06/2026 |
21.25
|
400 | 21.25 | 21.54 | 21.25 | 0 | 0 | 0 | |
| 01/06/2026 |
21.25
|
0 | 21.25 | 21.25 | 21.25 | 0 | 0 | 0 | |
| 29/05/2026 |
21.25
|
300 | 21.25 | 21.25 | 21.25 | 0 | 0 | 0 | |
| 28/05/2026 |
21.25
|
1,000 | 21.25 | 21.25 | 21.25 | 0 | 0 | 0 | |
| 27/05/2026 |
21.25
|
100 | 21.25 | 21.25 | 21.25 | 0 | 0 | 0 | |
| 26/05/2026 |
21.25
|
200 | 21.25 | 21.25 | 21.25 | 0 | 0 | 0 | |
| 25/05/2026 |
21.06
|
0 | 21.06 | 21.06 | 21.06 | 0 | 0 | 0 | |
| 22/05/2026 |
21.06
|
0 | 21.06 | 21.06 | 21.06 | 0 | 0 | 0 | |
| 21/05/2026 |
21.06
|
0 | 21.06 | 21.06 | 21.06 | 0 | 0 | 0 | |
| 20/05/2026 |
21.06
|
0 | 21.06 | 21.06 | 21.06 | 0 | 0 | 0 | |
| 19/05/2026 |
21.06
|
0 | 21.06 | 21.06 | 21.06 | 0 | 0 | 0 | |
| 18/05/2026 |
21.06
|
0 | 21.06 | 21.06 | 21.06 | 0 | 0 | 0 | |
| 15/05/2026 |
21.06
|
100 | 21.06 | 21.06 | 21.06 | 0 | 0 | 0 | |
| 14/05/2026 |
21.06
|
0 | 21.06 | 21.06 | 21.06 | 0 | 0 | 0 | |
| 13/05/2026 |
21.06
|
1,000 | 21.25 | 21.25 | 21.06 | 0 | 0 | 0 | |
| 12/05/2026 |
21.54
|
100 | 21.54 | 21.54 | 21.54 | 0 | 0 | 0 | |
| 11/05/2026 |
21.16
|
0 | 21.16 | 21.16 | 21.16 | 0 | 0 | 0 | |
| 08/05/2026 |
21.16
|
100 | 21.16 | 21.16 | 21.16 | 0 | 0 | 0 | |
| 07/05/2026 |
21.16
|
0 | 21.16 | 21.16 | 21.16 | 0 | 0 | 0 | |
| 06/05/2026 |
21.06
|
300 | 21.25 | 21.25 | 21.06 | 0 | 0 | 0 | |
| 05/05/2026 |
21.06
|
100 | 21.06 | 21.06 | 21.06 | 0 | 0 | 0 | |
| 04/05/2026 |
21.06
|
0 | 21.06 | 21.06 | 21.06 | 0 | 0 | 0 | |
| 29/04/2026 |
21.06
|
100 | 21.06 | 21.06 | 21.06 | 0 | 0 | 0 | |
| 28/04/2026 |
21.06
|
1,000 | 21.16 | 21.16 | 21.06 | 0 | 0 | 0 | |
| 24/04/2026 |
21.16
|
100 | 21.16 | 21.16 | 21.16 | 0 | 0 | 0 | |
| 23/04/2026 |
21.16
|
0 | 21.16 | 21.16 | 21.16 | 0 | 0 | 0 | |
| 22/04/2026 |
21.16
|
0 | 21.16 | 21.16 | 21.16 | 0 | 0 | 0 | |
| 21/04/2026 |
21.16
|
0 | 21.16 | 21.16 | 21.16 | 0 | 0 | 0 | |
| 20/04/2026 |
21.16
|
0 | 21.16 | 21.16 | 21.16 | 0 | 0 | 0 | |
| 17/04/2026 |
21.16
|
1,000 | 21.16 | 21.16 | 21.16 | 0 | 0 | 0 | |
| 16/04/2026 |
21.54
|
100 | 21.54 | 21.54 | 21.54 | 0 | 0 | 0 | |
| 15/04/2026 |
21.54
|
0 | 21.54 | 21.54 | 21.54 | 0 | 0 | 0 | |
| 14/04/2026 |
21.54
|
0 | 21.54 | 21.54 | 21.54 | 0 | 0 | 0 | |
| 13/04/2026 |
21.54
|
100 | 21.54 | 21.54 | 21.54 | 0 | 0 | 0 | |
| 10/04/2026 |
21.54
|
0 | 21.54 | 21.54 | 21.54 | 0 | 0 | 0 | |
| 09/04/2026 |
21.44
|
1,000 | 21.54 | 21.54 | 21.44 | 0 | 0 | 0 | |
| 08/04/2026 |
21.06
|
1,500 | 21.06 | 21.06 | 21.06 | 0 | 0 | 0 | |
| 07/04/2026 |
21.06
|
4,800 | 21.06 | 21.06 | 21.06 | 0 | 0 | 0 | |
| 06/04/2026 |
21.06
|
900 | 21.06 | 21.06 | 21.06 | 0 | 0 | 0 | |
| 03/04/2026 |
21.25
|
300 | 21.54 | 21.54 | 21.25 | 0 | 0 | 0 | |
| 02/04/2026 |
21.54
|
100 | 21.54 | 21.54 | 21.54 | 0 | 0 | 0 | |
| 01/04/2026 |
21.54
|
1,300 | 21.54 | 21.54 | 21.44 | 0 | 0 | 0 | |
| 31/03/2026 |
21.06
|
100 | 21.06 | 21.06 | 21.06 | 0 | 0 | 0 | |
| 30/03/2026 |
20.58
|
100 | 20.58 | 20.58 | 20.58 | 0 | 0 | 0 | |
| 27/03/2026 |
21.06
|
1,500 | 21.06 | 21.06 | 20.96 | 0 | 0 | 0 | |
| 26/03/2026 |
20.49
|
700 | 20.39 | 20.49 | 20.39 | 0 | 0 | 0 | |
| 25/03/2026 |
20.39
|
0 | 20.39 | 20.39 | 20.39 | 0 | 0 | 0 | |
| 24/03/2026 |
20.29
|
500 | 20.58 | 20.68 | 20.29 | 0 | 0 | 0 | |
| 23/03/2026 |
20.10
|
2,400 | 20.10 | 20.20 | 20.10 | 0 | 0 | 0 | |
| 20/03/2026 |
21.25
|
400 | 21.54 | 21.54 | 21.25 | 0 | 0 | 0 | |
| 19/03/2026 |
21.54
|
300 | 21.06 | 21.54 | 21.06 | 0 | 0 | 0 | |
| 18/03/2026 |
21.06
|
0 | 21.06 | 21.06 | 21.06 | 0 | 0 | 0 | |
| 17/03/2026 |
21.06
|
300 | 21.06 | 21.06 | 21.06 | 0 | 0 | 0 | |
| 16/03/2026 |
21.06
|
0 | 21.06 | 21.06 | 21.06 | 0 | 0 | 0 | |
| 13/03/2026 |
21.06
|
200 | 21.06 | 21.06 | 21.06 | 0 | 0 | 0 | |
| 12/03/2026 |
21.35
|
800 | 21.06 | 21.83 | 21.06 | 0 | 0 | 0 | |
| 11/03/2026 |
21.25
|
900 | 20.96 | 21.25 | 20.58 | 0 | 0 | 0 | |
| 10/03/2026 |
21.06
|
600 | 20.58 | 21.06 | 20.58 | 0 | 0 | 0 | |
| 09/03/2026 |
19.15
|
3,300 | 21.06 | 21.06 | 18.48 | 0 | 0 | 0 | |
| 06/03/2026 |
21.54
|
1,700 | 21.83 | 21.83 | 21.54 | 0 | 0 | 0 | |
| 05/03/2026 |
22.02
|
100 | 22.02 | 22.02 | 22.02 | 0 | 0 | 0 | |
| 04/03/2026 |
21.06
|
3,000 | 22.40 | 22.40 | 21.06 | 0 | 0 | 0 | |
| 03/03/2026 |
21.35
|
3,300 | 21.44 | 21.83 | 21.35 | 0 | 1,300 | -0.0 | |
| 02/03/2026 |
21.63
|
1,900 | 21.73 | 21.73 | 21.54 | 0 | 0 | 0 | |
| 27/02/2026 |
22.02
|
1,000 | 21.83 | 22.02 | 21.83 | 0 | 0 | 0 | |
| 26/02/2026 |
22.40
|
100 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 | |
| 25/02/2026 |
22.02
|
500 | 22.02 | 22.02 | 22.02 | 0 | 0 | 0 | |
| 24/02/2026 |
22.88
|
100 | 22.88 | 22.88 | 22.88 | 0 | 200 | -0.0 | |
| 23/02/2026 |
21.92
|
1,600 | 21.83 | 22.02 | 21.83 | 0 | 0 | 0 | |
| 13/02/2026 |
21.73
|
0 | 21.73 | 21.73 | 21.73 | 0 | 0 | 0 | |
| 12/02/2026 |
21.73
|
300 | 21.73 | 21.73 | 21.73 | 0 | 0 | 0 | |
| 11/02/2026 |
22.21
|
100 | 22.21 | 22.21 | 22.21 | 0 | 0 | 0 | |
| 10/02/2026 |
22.02
|
0 | 22.02 | 22.02 | 22.02 | 0 | 0 | 0 | |
| 09/02/2026 |
22.02
|
0 | 22.02 | 22.02 | 22.02 | 0 | 0 | 0 | |
| 06/02/2026 |
22.02
|
200 | 22.02 | 22.02 | 22.02 | 0 | 0 | 0 | |
| 05/02/2026 |
21.54
|
4,100 | 23.36 | 23.45 | 21.54 | 0 | 0 | 0 | |
| 04/02/2026 |
22.97
|
200 | 23.93 | 23.93 | 22.97 | 0 | 0 | 0 | |
| 03/02/2026 |
21.54
|
0 | 21.54 | 21.54 | 21.54 | 0 | 0 | 0 | |
| 02/02/2026 |
21.54
|
400 | 21.54 | 21.54 | 21.54 | 0 | 0 | 0 | |
| 30/01/2026 |
21.83
|
0 | 21.83 | 21.83 | 21.83 | 0 | 0 | 0 | |
| 29/01/2026 |
21.63
|
800 | 21.83 | 21.83 | 21.63 | 0 | 0 | 0 | |
| 28/01/2026 |
21.92
|
200 | 21.92 | 21.92 | 21.92 | 0 | 0 | 0 | |
| 27/01/2026 |
21.92
|
100 | 21.92 | 21.92 | 21.92 | 0 | 0 | 0 | |
| 26/01/2026 |
21.92
|
2,100 | 21.92 | 21.92 | 21.92 | 0 | 0 | 0 | |
| 23/01/2026 |
21.83
|
300 | 22.02 | 22.02 | 21.83 | 0 | 0 | 0 | |
| 22/01/2026 |
21.63
|
0 | 21.63 | 21.63 | 21.63 | 0 | 0 | 0 | |
| 21/01/2026 |
21.54
|
700 | 21.83 | 21.83 | 21.54 | 0 | 0 | 0 | |
| 20/01/2026 |
21.83
|
800 | 22.02 | 22.02 | 21.83 | 0 | 0 | 0 | |