| 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) |
-0.50 | -3.23% | 20,200 | 0 | 0 |
15
16
15
|
|
2 tháng
(2026-04-20) |
-0.30 | -1.96% | 26,400 | 0 | 0 |
14.70
16
15
|
|
3 tháng
(2026-03-20) |
-1 | -6.25% | 67,600 | 0 | 0 |
14.70
16
15
|
|
6 tháng
(2025-12-22) |
-1.39 | -8.51% | 319,300 | 0 | 0 |
14.70
17.59
15
|
|
12 tháng
(2025-06-23) |
-1.58 | -9.52% | 445,900 | -2,600 | -0.0 |
14.70
17.96
15
|
|
24 tháng
(2024-06-28) |
-0.73 | -4.61% | 898,407 | -25,400 | -0.5 |
14.70
18.72
15
|
|
36 tháng
(2023-07-04) |
0.73 | 5.15% | 1,269,705 | -212,900 | -3.7 |
13.37
18.72
15
|
|
60 tháng
(2021-07-14) |
3.21 | 27.22% | 3,234,133 | -50,900 | 0.5 |
11.10
19.04
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
|
1,900 | 15 | 15 | 15 | 0 | 0 | 0 | |
| 17/06/2026 |
15
|
100 | 15 | 15 | 15 | 0 | 0 | 0 | |
| 16/06/2026 |
15.50
|
1,600 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
| 15/06/2026 |
15.50
|
1,300 | 15.80 | 15.80 | 15.40 | 0 | 0 | 0 | |
| 12/06/2026 |
15.10
|
2,300 | 15.20 | 15.20 | 15.10 | 0 | 0 | 0 | |
| 11/06/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 10/06/2026 |
16
|
10,300 | 16 | 16.50 | 15.70 | 0 | 0 | 0 | |
| 09/06/2026 |
16
|
3,200 | 15.90 | 16 | 15.80 | 0 | 0 | 0 | |
| 08/06/2026 |
15.50
|
100 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
| 05/06/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 04/06/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 03/06/2026 |
16
|
200 | 15 | 16 | 15 | 0 | 0 | 0 | |
| 02/06/2026 |
15.90
|
200 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 | |
| 01/06/2026 |
16
|
200 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 29/05/2026 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 | |
| 28/05/2026 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 | |
| 27/05/2026 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 | |
| 26/05/2026 |
15.60
|
100 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 | |
| 25/05/2026 |
15.50
|
600 | 15 | 15.50 | 15 | 0 | 0 | 0 | |
| 22/05/2026 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
| 21/05/2026 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
| 20/05/2026 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
| 19/05/2026 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
| 18/05/2026 |
15.50
|
2,400 | 15.70 | 15.70 | 14.70 | 0 | 0 | 0 | |
| 15/05/2026 |
14.90
|
0 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 | |
| 14/05/2026 |
14.90
|
100 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 | |
| 13/05/2026 |
15.80
|
200 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 | |
| 12/05/2026 |
14.70
|
400 | 15 | 15 | 14.70 | 0 | 0 | 0 | |
| 11/05/2026 |
16
|
200 | 14.80 | 16 | 14.80 | 0 | 0 | 0 | |
| 08/05/2026 |
16
|
500 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 07/05/2026 |
16
|
100 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 06/05/2026 |
15.90
|
200 | 14.80 | 15.90 | 14.80 | 0 | 0 | 0 | |
| 05/05/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 04/05/2026 |
16
|
600 | 15.90 | 16 | 15.90 | 0 | 0 | 0 | |
| 29/04/2026 |
15.90
|
300 | 15.50 | 15.90 | 15.50 | 0 | 0 | 0 | |
| 28/04/2026 |
15.50
|
700 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
| 24/04/2026 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 | |
| 23/04/2026 |
15.60
|
300 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 | |
| 22/04/2026 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 | |
| 21/04/2026 |
15.60
|
100 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 | |
| 20/04/2026 |
15.30
|
100 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 | |
| 17/04/2026 |
15.30
|
300 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 | |
| 16/04/2026 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 | |
| 15/04/2026 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 | |
| 14/04/2026 |
15.60
|
400 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 | |
| 13/04/2026 |
15.60
|
100 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 | |
| 10/04/2026 |
15.60
|
500 | 15 | 15.60 | 15 | 0 | 0 | 0 | |
| 09/04/2026 |
15
|
600 | 15 | 15 | 15 | 0 | 0 | 0 | |
| 08/04/2026 |
15.70
|
100 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 | |
| 07/04/2026 |
14.90
|
8,100 | 15.10 | 15.10 | 14.90 | 0 | 0 | 0 | |
| 06/04/2026 |
15.80
|
2,900 | 15 | 15.80 | 15 | 0 | 0 | 0 | |
| 03/04/2026 |
15.50
|
200 | 15.60 | 15.60 | 15.50 | 0 | 0 | 0 | |
| 02/04/2026 |
15.50
|
1,600 | 15.90 | 15.90 | 15.50 | 0 | 0 | 0 | |
| 01/04/2026 |
15.60
|
2,800 | 16 | 16 | 15.60 | 0 | 0 | 0 | |
| 31/03/2026 |
16
|
5,300 | 15.70 | 16.80 | 15.70 | 0 | 0 | 0 | |
| 30/03/2026 |
15.80
|
400 | 16.30 | 16.30 | 15.80 | 0 | 0 | 0 | |
| 27/03/2026 |
15.40
|
9,000 | 15.60 | 15.60 | 15.40 | 0 | 0 | 0 | |
| 26/03/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 25/03/2026 |
16
|
100 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 24/03/2026 |
15.80
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 | |
| 23/03/2026 |
15.80
|
6,300 | 15.30 | 15.90 | 14.40 | 0 | 0 | 0 | |
| 20/03/2026 |
16
|
2,500 | 16 | 16.30 | 16 | 0 | 0 | 0 | |
| 19/03/2026 |
15.70
|
5,800 | 16 | 16 | 15.70 | 0 | 0 | 0 | |
| 18/03/2026 |
16.10
|
2,200 | 16.20 | 16.30 | 16 | 0 | 0 | 0 | |
| 17/03/2026 |
15.90
|
100 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 | |
| 16/03/2026 |
15.50
|
1,700 | 15.80 | 15.80 | 15.50 | 0 | 0 | 0 | |
| 13/03/2026 |
15.50
|
3,300 | 15.60 | 15.60 | 15.50 | 0 | 0 | 0 | |
| 12/03/2026 |
15.40
|
1,000 | 15.70 | 15.70 | 15.40 | 0 | 0 | 0 | |
| 11/03/2026 |
15.80
|
100 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 | |
| 10/03/2026 |
15.80
|
200 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 | |
| 09/03/2026 |
15.70
|
4,600 | 15.10 | 15.70 | 14.70 | 0 | 0 | 0 | |
| 06/03/2026 |
15.70
|
2,500 | 15.90 | 15.90 | 15.20 | 0 | 0 | 0 | |
| 05/03/2026 |
15.90
|
200 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 | |
| 04/03/2026 |
15.90
|
1,200 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 | |
| 03/03/2026 |
15.90
|
5,800 | 15.80 | 15.90 | 15.60 | 0 | 0 | 0 | |
| 02/03/2026 |
15.40
|
3,700 | 15.50 | 15.50 | 15.20 | 0 | 0 | 0 | |
| 27/02/2026 |
15
|
12,600 | 16 | 16 | 15 | 0 | 0 | 0 | |
| 26/02/2026 |
16
|
5,300 | 15.80 | 16 | 15.10 | 0 | 0 | 0 | |
| 25/02/2026 |
15.80
|
1,500 | 15.80 | 15.90 | 15.80 | 0 | 0 | 0 | |
| 24/02/2026 |
16.10
|
1,700 | 16.10 | 16.10 | 16 | 0 | 0 | 0 | |
| 23/02/2026 |
16.10
|
2,400 | 16.10 | 16.10 | 16 | 0 | 0 | 0 | |
| 13/02/2026 |
16
|
1,700 | 15.90 | 16 | 15.90 | 0 | 0 | 0 | |
| 12/02/2026 |
16
|
100 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 11/02/2026 |
15.90
|
1,400 | 16 | 16 | 15.90 | 0 | 0 | 0 | |
| 10/02/2026 |
16
|
900 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 09/02/2026 |
16
|
700 | 15.80 | 16 | 15.80 | 0 | 0 | 0 | |
| 06/02/2026 |
16
|
2,800 | 16 | 16 | 15.90 | 0 | 0 | 0 | |
| 05/02/2026 |
16
|
1,700 | 15.90 | 16.10 | 15.70 | 0 | 0 | 0 | |
| 04/02/2026 |
15.90
|
3,300 | 16.10 | 16.10 | 15.70 | 0 | 0 | 0 | |
| 03/02/2026 |
15.80
|
1,300 | 15.70 | 15.80 | 15.70 | 0 | 0 | 0 | |
| 02/02/2026 |
15.70
|
1,600 | 16.30 | 16.40 | 15.70 | 0 | 0 | 0 | |
| 30/01/2026 |
16.30
|
1,100 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 | |
| 29/01/2026 |
16.30
|
1,400 | 16.30 | 16.30 | 16 | 0 | 0 | 0 | |
| 28/01/2026 |
16.30
|
16,200 | 16 | 16.30 | 15.60 | 0 | 0 | 0 | |
| 27/01/2026 |
16.40
|
2,200 | 16.60 | 16.60 | 16.20 | 0 | 0 | 0 | |
| 26/01/2026 |
16.80
|
900 | 16.90 | 16.90 | 16.20 | 0 | 0 | 0 | |
| 23/01/2026 |
16.90
|
800 | 16.10 | 16.90 | 16.10 | 0 | 0 | 0 | |
| 22/01/2026: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 22/01/2026 |
17
|
10,900 | 17 | 17.10 | 15.80 | 0 | 0 | 0 | |
| 21/01/2026 |
17.50
|
29,400 | 17.59 | 17.78 | 17.04 | 0 | 0 | 0 | |
| 20/01/2026 |
17.59
|
23,800 | 17.59 | 17.68 | 17.50 | 0 | 0 | 0 | |