| 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) |
0.86 | 5.89% | 30,700 | 0 | 0 |
14.45
15.50
15
|
|
2 tháng
(2026-04-20) |
1.33 | 9.42% | 53,600 | 0 | 0 |
13.98
15.50
15
|
|
3 tháng
(2026-03-20) |
1.33 | 9.42% | 68,900 | 0 | 0 |
13.89
15.50
15
|
|
6 tháng
(2025-12-22) |
0.58 | 3.88% | 140,200 | 0 | 0 |
13.51
15.50
15
|
|
12 tháng
(2025-06-23) |
3.28 | 27.04% | 423,500 | 0 | 0 |
11.78
17.32
15
|
|
24 tháng
(2024-06-28) |
4.03 | 35.44% | 738,936 | 0 | 0 |
6.82
17.32
15
|
|
36 tháng
(2023-07-04) |
4.87 | 46.20% | 2,282,436 | 0 | 0 |
6.82
17.32
15
|
|
60 tháng
(2021-07-14) |
8.98 | 139.77% | 4,580,368 | 0 | 0 |
5.07
17.32
15
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/06/2026 |
15
|
5,400 | 15 | 15.10 | 15 | 0 | 0 | 0 | |
| 17/06/2026 |
15.40
|
900 | 15.90 | 15.90 | 15.40 | 0 | 0 | 0 | |
| 16/06/2026 |
15.40
|
1,300 | 16.60 | 16.60 | 15.40 | 0 | 0 | 0 | |
| 15/06/2026 |
15
|
3,700 | 15 | 15 | 15 | 0 | 0 | 0 | |
| 12/06/2026: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 12/06/2026 |
15.50
|
100 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
| 11/06/2026 |
15.20
|
2,700 | 15.86 | 15.95 | 15.20 | 0 | 0 | 0 | |
| 10/06/2026 |
15.29
|
2,400 | 14.92 | 15.29 | 14.92 | 0 | 0 | 0 | |
| 09/06/2026 |
14.92
|
0 | 14.92 | 14.92 | 14.92 | 0 | 0 | 0 | |
| 08/06/2026 |
14.92
|
200 | 14.92 | 14.92 | 14.92 | 0 | 0 | 0 | |
| 05/06/2026 |
14.92
|
500 | 14.92 | 14.92 | 14.92 | 0 | 0 | 0 | |
| 04/06/2026 |
14.54
|
0 | 14.54 | 14.54 | 14.54 | 0 | 0 | 0 | |
| 03/06/2026 |
14.54
|
0 | 14.54 | 14.54 | 14.54 | 0 | 0 | 0 | |
| 02/06/2026 |
14.54
|
8,100 | 14.54 | 14.54 | 14.54 | 0 | 0 | 0 | |
| 01/06/2026 |
14.54
|
0 | 14.54 | 14.54 | 14.54 | 0 | 0 | 0 | |
| 29/05/2026 |
14.54
|
900 | 14.54 | 14.54 | 14.54 | 0 | 0 | 0 | |
| 28/05/2026 |
14.54
|
0 | 14.54 | 14.54 | 14.54 | 0 | 0 | 0 | |
| 27/05/2026 |
14.54
|
0 | 14.54 | 14.54 | 14.54 | 0 | 0 | 0 | |
| 26/05/2026 |
14.54
|
0 | 14.54 | 14.54 | 14.54 | 0 | 0 | 0 | |
| 25/05/2026 |
14.82
|
3,900 | 14.45 | 14.82 | 14.45 | 0 | 0 | 0 | |
| 22/05/2026 |
14.45
|
0 | 14.45 | 14.45 | 14.45 | 0 | 0 | 0 | |
| 21/05/2026 |
14.45
|
0 | 14.45 | 14.45 | 14.45 | 0 | 0 | 0 | |
| 20/05/2026 |
14.45
|
3,000 | 14.45 | 14.45 | 14.45 | 0 | 0 | 0 | |
| 19/05/2026 |
14.54
|
3,000 | 14.17 | 14.54 | 14.17 | 0 | 0 | 0 | |
| 18/05/2026 |
14.17
|
7,000 | 14.17 | 14.45 | 14.07 | 0 | 0 | 0 | |
| 15/05/2026 |
14.26
|
0 | 14.26 | 14.26 | 14.26 | 0 | 0 | 0 | |
| 14/05/2026 |
14.26
|
2,000 | 14.26 | 14.26 | 14.26 | 0 | 0 | 0 | |
| 13/05/2026 |
14.26
|
0 | 14.26 | 14.26 | 14.26 | 0 | 0 | 0 | |
| 12/05/2026 |
14.26
|
5,000 | 14.26 | 14.26 | 14.26 | 0 | 0 | 0 | |
| 11/05/2026 |
14.07
|
1,000 | 14.07 | 14.07 | 14.07 | 0 | 0 | 0 | |
| 08/05/2026 |
14.26
|
200 | 14.26 | 14.26 | 14.26 | 0 | 0 | 0 | |
| 07/05/2026 |
14.17
|
2,700 | 14.17 | 14.26 | 14.17 | 0 | 0 | 0 | |
| 06/05/2026 |
14.36
|
1,100 | 13.70 | 14.36 | 13.70 | 0 | 0 | 0 | |
| 05/05/2026 |
13.98
|
1,500 | 13.60 | 13.98 | 13.60 | 0 | 0 | 0 | |
| 04/05/2026 |
14.07
|
2,000 | 14.07 | 14.07 | 14.07 | 0 | 0 | 0 | |
| 29/04/2026 |
14.45
|
300 | 14.07 | 14.45 | 14.07 | 0 | 0 | 0 | |
| 28/04/2026 |
14.07
|
0 | 14.07 | 14.07 | 14.07 | 0 | 0 | 0 | |
| 24/04/2026 |
14.07
|
0 | 14.07 | 14.07 | 14.07 | 0 | 0 | 0 | |
| 23/04/2026 |
14.07
|
0 | 14.07 | 14.07 | 14.07 | 0 | 0 | 0 | |
| 22/04/2026 |
14.07
|
0 | 14.07 | 14.07 | 14.07 | 0 | 0 | 0 | |
| 21/04/2026 |
14.07
|
0 | 14.07 | 14.07 | 14.07 | 0 | 0 | 0 | |
| 20/04/2026 |
14.07
|
100 | 14.07 | 14.07 | 14.07 | 0 | 0 | 0 | |
| 17/04/2026 |
14.26
|
0 | 14.26 | 14.26 | 14.26 | 0 | 0 | 0 | |
| 16/04/2026 |
14.26
|
0 | 14.26 | 14.26 | 14.26 | 0 | 0 | 0 | |
| 15/04/2026 |
14.26
|
0 | 14.26 | 14.26 | 14.26 | 0 | 0 | 0 | |
| 14/04/2026 |
14.26
|
0 | 14.26 | 14.26 | 14.26 | 0 | 0 | 0 | |
| 13/04/2026 |
14.26
|
0 | 14.26 | 14.26 | 14.26 | 0 | 0 | 0 | |
| 10/04/2026 |
14.45
|
2,000 | 13.79 | 14.45 | 13.79 | 0 | 0 | 0 | |
| 09/04/2026 |
14.45
|
0 | 14.45 | 14.45 | 14.45 | 0 | 0 | 0 | |
| 08/04/2026 |
14.45
|
0 | 14.45 | 14.45 | 14.45 | 0 | 0 | 0 | |
| 07/04/2026 |
14.45
|
0 | 14.45 | 14.45 | 14.45 | 0 | 0 | 0 | |
| 06/04/2026 |
14.54
|
8,600 | 14.07 | 14.54 | 14.07 | 0 | 0 | 0 | |
| 03/04/2026 |
13.89
|
100 | 13.89 | 13.89 | 13.89 | 0 | 0 | 0 | |
| 02/04/2026 |
14.07
|
0 | 14.07 | 14.07 | 14.07 | 0 | 0 | 0 | |
| 01/04/2026 |
14.07
|
0 | 14.07 | 14.07 | 14.07 | 0 | 0 | 0 | |
| 31/03/2026 |
14.07
|
3,800 | 13.60 | 14.26 | 13.60 | 0 | 0 | 0 | |
| 30/03/2026 |
14.07
|
0 | 14.07 | 14.07 | 14.07 | 0 | 0 | 0 | |
| 27/03/2026 |
14.07
|
0 | 14.07 | 14.07 | 14.07 | 0 | 0 | 0 | |
| 26/03/2026 |
14.07
|
100 | 14.07 | 14.07 | 14.07 | 0 | 0 | 0 | |
| 25/03/2026 |
14.07
|
0 | 14.07 | 14.07 | 14.07 | 0 | 0 | 0 | |
| 24/03/2026 |
14.07
|
600 | 14.07 | 14.07 | 14.07 | 0 | 0 | 0 | |
| 23/03/2026 |
14.07
|
0 | 14.07 | 14.07 | 14.07 | 0 | 0 | 0 | |
| 20/03/2026 |
14.07
|
100 | 14.07 | 14.07 | 14.07 | 0 | 0 | 0 | |
| 19/03/2026 |
14.64
|
200 | 14.26 | 14.64 | 14.26 | 0 | 0 | 0 | |
| 18/03/2026 |
13.98
|
200 | 13.89 | 13.98 | 13.89 | 0 | 0 | 0 | |
| 17/03/2026 |
14.82
|
0 | 14.82 | 14.82 | 14.82 | 0 | 0 | 0 | |
| 16/03/2026 |
14.82
|
500 | 14.82 | 14.82 | 14.82 | 0 | 0 | 0 | |
| 13/03/2026 |
14.64
|
300 | 14.64 | 14.64 | 14.64 | 0 | 0 | 0 | |
| 12/03/2026 |
14.92
|
0 | 14.92 | 14.92 | 14.92 | 0 | 0 | 0 | |
| 11/03/2026 |
14.92
|
0 | 14.92 | 14.92 | 14.92 | 0 | 0 | 0 | |
| 10/03/2026 |
14.92
|
100 | 14.92 | 14.92 | 14.92 | 0 | 0 | 0 | |
| 09/03/2026 |
14.92
|
0 | 14.92 | 14.92 | 14.92 | 0 | 0 | 0 | |
| 06/03/2026 |
14.82
|
800 | 14.82 | 15.01 | 14.82 | 0 | 0 | 0 | |
| 05/03/2026 |
15.01
|
21,500 | 12.29 | 15.01 | 12.29 | 0 | 0 | 0 | |
| 04/03/2026 |
13.89
|
0 | 13.89 | 13.89 | 13.89 | 0 | 0 | 0 | |
| 03/03/2026 |
13.89
|
100 | 13.89 | 13.89 | 13.89 | 0 | 0 | 0 | |
| 02/03/2026 |
14.54
|
0 | 14.54 | 14.54 | 14.54 | 0 | 0 | 0 | |
| 27/02/2026 |
14.54
|
2,000 | 14.54 | 14.54 | 14.54 | 0 | 0 | 0 | |
| 26/02/2026 |
15.01
|
200 | 15.01 | 15.01 | 15.01 | 0 | 0 | 0 | |
| 25/02/2026 |
15.11
|
0 | 15.11 | 15.11 | 15.11 | 0 | 0 | 0 | |
| 24/02/2026 |
15.29
|
1,100 | 15.20 | 15.29 | 14.92 | 0 | 0 | 0 | |
| 23/02/2026 |
15.39
|
100 | 15.39 | 15.39 | 15.39 | 0 | 0 | 0 | |
| 13/02/2026 |
14.82
|
0 | 14.82 | 14.82 | 14.82 | 0 | 0 | 0 | |
| 12/02/2026 |
14.82
|
0 | 14.82 | 14.82 | 14.82 | 0 | 0 | 0 | |
| 11/02/2026 |
14.82
|
100 | 14.82 | 14.82 | 14.82 | 0 | 0 | 0 | |
| 10/02/2026 |
13.98
|
100 | 13.98 | 13.98 | 13.98 | 0 | 0 | 0 | |
| 09/02/2026 |
13.98
|
0 | 13.98 | 13.98 | 13.98 | 0 | 0 | 0 | |
| 06/02/2026 |
13.98
|
500 | 13.98 | 13.98 | 13.98 | 0 | 0 | 0 | |
| 05/02/2026 |
15.01
|
0 | 15.01 | 15.01 | 15.01 | 0 | 0 | 0 | |
| 04/02/2026 |
15.01
|
0 | 15.01 | 15.01 | 15.01 | 0 | 0 | 0 | |
| 03/02/2026 |
15.01
|
0 | 15.01 | 15.01 | 15.01 | 0 | 0 | 0 | |
| 02/02/2026 |
15.01
|
100 | 15.01 | 15.01 | 15.01 | 0 | 0 | 0 | |
| 30/01/2026 |
15.20
|
2,000 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 | |
| 29/01/2026 |
13.89
|
0 | 13.89 | 13.89 | 13.89 | 0 | 0 | 0 | |
| 28/01/2026 |
13.89
|
1,200 | 13.89 | 13.89 | 13.89 | 0 | 0 | 0 | |
| 27/01/2026 |
13.89
|
7,800 | 14.07 | 14.54 | 13.89 | 0 | 0 | 0 | |
| 26/01/2026 |
14.07
|
0 | 14.07 | 14.07 | 14.07 | 0 | 0 | 0 | |
| 23/01/2026 |
14.07
|
0 | 14.07 | 14.07 | 14.07 | 0 | 0 | 0 | |
| 22/01/2026 |
14.07
|
0 | 14.07 | 14.07 | 14.07 | 0 | 0 | 0 | |
| 21/01/2026 |
14.07
|
0 | 14.07 | 14.07 | 14.07 | 0 | 0 | 0 | |
| 20/01/2026 |
14.07
|
500 | 14.07 | 14.07 | 14.07 | 0 | 0 | 0 | |