| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-06) |
-2.20 | -12.44% | 5,500 | 0 | 0 |
15.50
18.90
16.50
|
|
2 tháng
(2026-06-04) |
-2.02 | -11.51% | 11,400 | 0 | 0 |
15.50
18.90
16.50
|
|
3 tháng
(2026-05-05) |
-2.02 | -11.51% | 17,700 | 0 | 0 |
15.50
18.90
16.50
|
|
6 tháng
(2026-02-04) |
-5.09 | -24.72% | 74,400 | 0 | 0 |
15.50
22.36
16.50
|
|
12 tháng
(2025-08-08) |
-3.19 | -17.05% | 295,000 | 0 | 0 |
15.50
22.61
16.50
|
|
24 tháng
(2024-08-13) |
0.24 | 1.57% | 970,600 | -2,200 | -0.0 |
13.59
22.61
16.50
|
|
36 tháng
(2023-08-21) |
0.46 | 3.04% | 1,549,000 | -7,100 | -0.2 |
12.83
22.61
16.50
|
|
60 tháng
(2021-08-30) |
3.25 | 26.56% | 3,193,800 | -14,150 | -11.7 |
11.25
24.52
16.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 04/08/2026 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 03/08/2026 |
16.50
|
15,400 | 15.55 | 16.50 | 15.55 | 0 | 0 | 0 | |
| 31/07/2026 |
15.50
|
3,400 | 16.20 | 16.20 | 15.50 | 0 | 0 | 0 | |
| 30/07/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 29/07/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 28/07/2026 |
16
|
500 | 17 | 17.70 | 16 | 0 | 0 | 0 | |
| 27/07/2026 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 24/07/2026 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 23/07/2026 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 22/07/2026 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 21/07/2026 |
17
|
500 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 20/07/2026 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 | |
| 17/07/2026 |
17.90
|
100 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 | |
| 16/07/2026 |
18
|
200 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 15/07/2026 |
18.90
|
0 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 | |
| 14/07/2026 |
18.90
|
0 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 | |
| 13/07/2026 |
18.90
|
0 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 | |
| 10/07/2026 |
18.90
|
0 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 | |
| 09/07/2026: Cổ tức tiền mặt tỉ lệ: 16% | |||||||||
| 09/07/2026 |
18.90
|
0 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 | |
| 08/07/2026 |
18.90
|
300 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 | |
| 07/07/2026 |
18.90
|
500 | 16.73 | 18.90 | 16.73 | 0 | 0 | 0 | |
| 06/07/2026 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
| 03/07/2026 |
17.70
|
200 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
| 02/07/2026 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
| 01/07/2026 |
17.70
|
1,000 | 18.44 | 18.44 | 17.70 | 0 | 0 | 0 | |
| 30/06/2026 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
| 29/06/2026 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
| 26/06/2026 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
| 25/06/2026 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
| 24/06/2026 |
17.70
|
100 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
| 23/06/2026 |
17.75
|
0 | 17.75 | 17.75 | 17.75 | 0 | 0 | 0 | |
| 22/06/2026 |
17.75
|
0 | 17.75 | 17.75 | 17.75 | 0 | 0 | 0 | |
| 19/06/2026 |
17.75
|
0 | 17.75 | 17.75 | 17.75 | 0 | 0 | 0 | |
| 18/06/2026 |
17.75
|
0 | 17.75 | 17.75 | 17.75 | 0 | 0 | 0 | |
| 17/06/2026 |
17.75
|
1,200 | 17.70 | 17.75 | 17.70 | 0 | 0 | 0 | |
| 16/06/2026 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
| 15/06/2026 |
16.60
|
2,000 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
| 12/06/2026 |
17.52
|
0 | 17.52 | 17.52 | 17.52 | 0 | 0 | 0 | |
| 11/06/2026 |
17.52
|
0 | 17.52 | 17.52 | 17.52 | 0 | 0 | 0 | |
| 10/06/2026 |
17.52
|
500 | 17.52 | 17.52 | 17.52 | 0 | 0 | 0 | |
| 09/06/2026 |
17.24
|
300 | 17.24 | 17.24 | 17.19 | 0 | 0 | 0 | |
| 08/06/2026 |
18.35
|
0 | 18.35 | 18.35 | 18.35 | 0 | 0 | 0 | |
| 05/06/2026 |
18.35
|
300 | 18.35 | 18.35 | 18.35 | 0 | 0 | 0 | |
| 04/06/2026 |
17.52
|
300 | 17.06 | 17.52 | 17.06 | 0 | 0 | 0 | |
| 03/06/2026 |
17.52
|
0 | 17.52 | 17.52 | 17.52 | 0 | 0 | 0 | |
| 02/06/2026 |
17.52
|
100 | 17.52 | 17.52 | 17.52 | 0 | 0 | 0 | |
| 01/06/2026 |
17.52
|
100 | 17.52 | 17.52 | 17.52 | 0 | 0 | 0 | |
| 29/05/2026 |
17.52
|
100 | 17.52 | 17.52 | 17.52 | 0 | 0 | 0 | |
| 28/05/2026 |
17.52
|
0 | 17.52 | 17.52 | 17.52 | 0 | 0 | 0 | |
| 27/05/2026 |
17.52
|
0 | 17.52 | 17.52 | 17.52 | 0 | 0 | 0 | |
| 26/05/2026 |
17.52
|
0 | 17.52 | 17.52 | 17.52 | 0 | 0 | 0 | |
| 25/05/2026 |
17.52
|
800 | 17.70 | 17.75 | 17.52 | 0 | 0 | 0 | |
| 22/05/2026 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
| 21/05/2026 |
16.60
|
500 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
| 20/05/2026 |
17.06
|
100 | 17.06 | 17.06 | 17.06 | 0 | 0 | 0 | |
| 19/05/2026 |
17.52
|
1,200 | 17.06 | 17.52 | 17.06 | 0 | 0 | 0 | |
| 18/05/2026 |
17.52
|
800 | 19.27 | 19.27 | 17.52 | 0 | 0 | 0 | |
| 15/05/2026 |
18.25
|
500 | 18.25 | 18.25 | 18.25 | 0 | 0 | 0 | |
| 14/05/2026 |
17.10
|
400 | 17.15 | 17.15 | 17.10 | 0 | 0 | 0 | |
| 13/05/2026 |
17.98
|
0 | 17.98 | 17.98 | 17.98 | 0 | 0 | 0 | |
| 12/05/2026 |
17.98
|
400 | 17.98 | 17.98 | 17.98 | 0 | 0 | 0 | |
| 11/05/2026 |
17.52
|
0 | 17.52 | 17.52 | 17.52 | 0 | 0 | 0 | |
| 08/05/2026 |
17.52
|
0 | 17.52 | 17.52 | 17.52 | 0 | 0 | 0 | |
| 07/05/2026 |
17.52
|
300 | 17.52 | 17.52 | 17.52 | 0 | 0 | 0 | |
| 06/05/2026 |
17.52
|
1,000 | 17.52 | 17.52 | 17.52 | 0 | 0 | 0 | |
| 05/05/2026 |
17.52
|
0 | 17.52 | 17.52 | 17.52 | 0 | 0 | 0 | |
| 04/05/2026 |
17.52
|
1,500 | 17.52 | 17.52 | 17.52 | 0 | 0 | 0 | |
| 29/04/2026 |
17.52
|
0 | 17.52 | 17.52 | 17.52 | 0 | 0 | 0 | |
| 28/04/2026 |
17.52
|
1,500 | 17.52 | 17.52 | 17.52 | 0 | 0 | 0 | |
| 24/04/2026 |
17.66
|
1,000 | 17.66 | 17.66 | 17.66 | 0 | 0 | 0 | |
| 23/04/2026 |
17.70
|
2,200 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
| 22/04/2026 |
17.93
|
900 | 18.07 | 18.90 | 17.93 | 0 | 0 | 0 | |
| 21/04/2026 |
18.12
|
100 | 18.12 | 18.12 | 18.12 | 0 | 0 | 0 | |
| 20/04/2026 |
18.12
|
1,000 | 18.12 | 18.12 | 18.12 | 0 | 0 | 0 | |
| 17/04/2026 |
18.12
|
0 | 18.12 | 18.12 | 18.12 | 0 | 0 | 0 | |
| 16/04/2026 |
18.12
|
100 | 18.12 | 18.12 | 18.12 | 0 | 0 | 0 | |
| 15/04/2026 |
18.12
|
0 | 18.12 | 18.12 | 18.12 | 0 | 0 | 0 | |
| 14/04/2026 |
18.12
|
0 | 18.12 | 18.12 | 18.12 | 0 | 0 | 0 | |
| 13/04/2026 |
18.12
|
1,000 | 18.25 | 18.25 | 18.12 | 0 | 0 | 0 | |
| 10/04/2026 |
18.25
|
4,300 | 18.39 | 18.39 | 18.25 | 0 | 0 | 0 | |
| 09/04/2026 |
18.95
|
500 | 18.95 | 18.95 | 18.95 | 0 | 0 | 0 | |
| 08/04/2026 |
18.95
|
0 | 18.95 | 18.95 | 18.95 | 0 | 0 | 0 | |
| 07/04/2026 |
18.95
|
300 | 18.95 | 18.95 | 18.95 | 0 | 0 | 0 | |
| 06/04/2026 |
18.95
|
5,600 | 18.44 | 18.95 | 18.44 | 0 | 0 | 0 | |
| 03/04/2026 |
17.79
|
400 | 17.79 | 17.79 | 17.79 | 0 | 0 | 0 | |
| 02/04/2026 |
18.44
|
2,300 | 18.30 | 18.44 | 18.30 | 0 | 0 | 0 | |
| 01/04/2026 |
19.50
|
1,900 | 19.41 | 19.82 | 19.41 | 0 | 0 | 0 | |
| 31/03/2026 |
20.19
|
5,000 | 21.30 | 21.30 | 19.87 | 0 | 0 | 0 | |
| 30/03/2026 |
21.30
|
600 | 21.67 | 21.67 | 21.30 | 0 | 0 | 0 | |
| 27/03/2026: Quyền mua cổ phiếu: 3/1 Giá: 10 (Volume + 33.33%, Ratio=0.33) | |||||||||
| 27/03/2026 |
22.36
|
5,400 | 20.93 | 22.36 | 20.93 | 0 | 0 | 0 | |
| 26/03/2026 |
20.94
|
1,600 | 20.98 | 20.98 | 20.94 | 0 | 0 | 0 | |
| 25/03/2026 |
20.94
|
900 | 20.94 | 20.94 | 20.94 | 0 | 0 | 0 | |
| 24/03/2026 |
20.94
|
600 | 21.17 | 21.17 | 20.94 | 0 | 0 | 0 | |
| 23/03/2026 |
19.81
|
600 | 19.66 | 19.81 | 19.62 | 0 | 0 | 0 | |
| 20/03/2026 |
20.98
|
0 | 20.98 | 20.98 | 20.98 | 0 | 0 | 0 | |
| 19/03/2026 |
20.98
|
0 | 20.98 | 20.98 | 20.98 | 0 | 0 | 0 | |
| 18/03/2026 |
20.98
|
900 | 20.98 | 20.98 | 20.98 | 0 | 0 | 0 | |
| 17/03/2026 |
20.98
|
0 | 20.98 | 20.98 | 20.98 | 0 | 0 | 0 | |
| 16/03/2026 |
20.98
|
0 | 20.98 | 20.98 | 20.98 | 0 | 0 | 0 | |
| 13/03/2026 |
20.98
|
1,000 | 20.98 | 20.98 | 20.98 | 0 | 0 | 0 | |
| 12/03/2026 |
20.98
|
0 | 20.98 | 20.98 | 20.98 | 0 | 0 | 0 | |