| 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) |
-0.39 | -2.01% | 34,294,000 | 185,463 | 0 |
18.50
19.59
19.05
|
|
2 tháng
(2026-04-20) |
-1.28 | -6.23% | 65,703,700 | -113,666 | 0 |
18.50
20.48
19.05
|
|
3 tháng
(2026-03-20) |
-1.28 | -6.23% | 120,661,900 | 2,945,284 | 88.5 |
18.50
21.31
19.05
|
|
6 tháng
(2025-12-22) |
-5.63 | -22.69% | 478,784,900 | 2,700,084 | 85.5 |
18.50
25.54
19.05
|
|
12 tháng
(2025-06-23) |
-5.19 | -21.28% | 1,436,257,900 | -1,935,424 | -9.2 |
18.50
27.53
19.05
|
|
24 tháng
(2024-06-28) |
-3.20 | -14.28% | 2,946,978,500 | -21,825,930 | -597.3 |
16.81
27.53
19.05
|
|
36 tháng
(2023-07-04) |
4.18 | 27.82% | 4,940,208,500 | -24,845,845 | -639.7 |
11.89
27.53
19.05
|
|
60 tháng
(2021-07-14) |
3.71 | 23.94% | 6,578,462,500 | -16,735,011 | -550.6 |
6.95
27.53
19.05
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/06/2026 |
19.05
|
1,153,900 | 19.20 | 19.25 | 19 | 5,040 | 7,600 | 0 | |
| 17/06/2026 |
19.20
|
1,128,100 | 19.25 | 19.30 | 19.15 | 2,100 | 800 | 0 | |
| 16/06/2026 |
19.25
|
1,532,100 | 18.90 | 19.25 | 18.90 | 216,800 | 131,945 | 0 | |
| 15/06/2026 |
18.85
|
1,033,100 | 18.60 | 18.85 | 18.55 | 91,300 | 2,600 | 0 | |
| 12/06/2026 |
18.50
|
1,242,000 | 18.65 | 18.65 | 18.40 | 122,200 | 4,900 | 0 | |
| 11/06/2026 |
18.50
|
1,956,400 | 18.60 | 18.70 | 18.45 | 24,100 | 142,700 | 0 | |
| 10/06/2026 |
18.80
|
1,463,700 | 19.05 | 19.10 | 18.80 | 1,200 | 349,400 | 0 | |
| 09/06/2026 |
19.05
|
1,014,600 | 19 | 19.15 | 18.85 | 30,600 | 41,100 | 0 | |
| 08/06/2026 |
19.05
|
1,612,300 | 19.70 | 19.70 | 19 | 876 | 334,800 | 0 | |
| 05/06/2026: Cổ tức tiền mặt tỉ lệ: 3% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/12 (Volume + 12%, Ratio=0.12) | |||||||||
| 05/06/2026 |
19.30
|
975,200 | 19.60 | 19.60 | 19.30 | 10,004 | 47,700 | 0 | |
| 04/06/2026 |
19.33
|
2,139,700 | 19.59 | 19.59 | 19.29 | 91,715 | 900 | 0 | |
| 03/06/2026 |
19.46
|
2,903,000 | 19.07 | 19.64 | 19.07 | 910,100 | 5,601 | 0 | |
| 02/06/2026 |
19.07
|
1,945,800 | 19.07 | 19.33 | 19.07 | 21,600 | 21,511 | 0 | |
| 01/06/2026 |
19.20
|
891,400 | 19.02 | 19.29 | 18.98 | 63,100 | 11,900 | 0 | |
| 29/05/2026 |
18.93
|
1,050,500 | 19.02 | 19.24 | 18.93 | 5,000 | 277,465 | 0 | |
| 28/05/2026 |
19.07
|
1,627,800 | 19.33 | 19.46 | 19.02 | 15,300 | 427,210 | 0 | |
| 27/05/2026 |
19.33
|
1,238,400 | 19.42 | 19.51 | 19.29 | 20,900 | 200 | 0 | |
| 26/05/2026 |
19.42
|
929,500 | 19.46 | 19.46 | 19.29 | 9,600 | 6,500 | 0 | |
| 25/05/2026 |
19.33
|
1,745,600 | 19.33 | 19.59 | 19.33 | 91,300 | 15,100 | 0 | |
| 22/05/2026 |
19.11
|
1,762,000 | 19.11 | 19.24 | 18.93 | 182,000 | 1,000 | 0 | |
| 21/05/2026 |
19.15
|
1,430,800 | 19.24 | 19.29 | 19.02 | 100 | 2,300 | 0 | |
| 20/05/2026 |
19.20
|
3,178,800 | 19.51 | 19.64 | 18.71 | 107,300 | 6,100 | 0 | |
| 19/05/2026 |
19.59
|
1,493,200 | 19.64 | 19.77 | 19.59 | 0 | 0 | 0 | |
| 18/05/2026 |
19.64
|
2,094,700 | 19.73 | 19.81 | 19.55 | 7,000 | 28,200 | 0 | |
| 15/05/2026 |
19.86
|
1,222,100 | 19.95 | 19.95 | 19.77 | 3,400 | 800 | 0 | |
| 14/05/2026 |
19.90
|
1,211,100 | 20.08 | 20.12 | 19.81 | 900 | 0 | 0 | |
| 13/05/2026 |
19.90
|
1,926,500 | 19.81 | 20.17 | 19.77 | 24,000 | 8,800 | 0 | |
| 12/05/2026 |
19.77
|
1,369,000 | 19.95 | 19.95 | 19.73 | 19,200 | 9,632 | 0 | |
| 11/05/2026 |
19.77
|
1,611,500 | 19.99 | 19.99 | 19.77 | 0 | 41,900 | 0 | |
| 08/05/2026 |
19.81
|
2,068,300 | 19.99 | 20.03 | 19.77 | 61,800 | 32,400 | 0 | |
| 07/05/2026 |
19.99
|
1,539,400 | 20.08 | 20.30 | 19.99 | 26,100 | 32,400 | 0 | |
| 06/05/2026 |
20.17
|
1,527,500 | 20.08 | 20.21 | 19.86 | 5,800 | 106,400 | 0 | |
| 05/05/2026 |
20.03
|
2,321,600 | 19.86 | 20.26 | 19.81 | 38,700 | 3,387 | 0 | |
| 04/05/2026 |
19.86
|
1,058,800 | 20.08 | 20.12 | 19.86 | 0 | 6,260 | 0 | |
| 29/04/2026 |
19.90
|
2,059,400 | 19.90 | 19.99 | 19.46 | 37,000 | 53,300 | 0 | |
| 28/04/2026 |
19.81
|
1,860,600 | 20.12 | 20.21 | 19.77 | 200 | 3,600 | 0 | |
| 24/04/2026 |
20.12
|
1,521,500 | 20.39 | 20.39 | 20.03 | 0 | 73,750 | 0 | |
| 23/04/2026 |
20.34
|
3,003,800 | 20.21 | 20.39 | 20.03 | 49,200 | 55,900 | 0 | |
| 22/04/2026 |
20.21
|
1,720,200 | 20.34 | 20.43 | 20.21 | 0 | 72,100 | 0 | |
| 21/04/2026 |
20.34
|
1,698,100 | 20.65 | 20.65 | 20.34 | 3,000 | 6,600 | 0 | |
| 20/04/2026 |
20.48
|
1,595,600 | 20.52 | 20.65 | 20.48 | 0 | 40,000 | 0 | |
| 17/04/2026 |
20.52
|
2,013,800 | 20.61 | 20.96 | 20.43 | 58,900 | 202,700 | 0 | |
| 16/04/2026 |
20.52
|
3,252,400 | 20.78 | 20.92 | 20.39 | 600 | 325,800 | 0 | |
| 15/04/2026 |
20.87
|
3,364,400 | 21.31 | 21.36 | 20.83 | 0 | 20,600 | 0 | |
| 14/04/2026 |
21.31
|
5,644,000 | 20.56 | 21.40 | 20.30 | 183,500 | 170,050 | 0 | |
| 13/04/2026 |
20.30
|
2,480,500 | 20.26 | 20.39 | 20.17 | 5,100 | 27,300 | 0 | |
| 10/04/2026 |
20.48
|
2,144,000 | 20.52 | 20.65 | 20.34 | 5,000 | 0 | 0 | |
| 09/04/2026 |
20.30
|
3,184,400 | 20.61 | 20.61 | 20.26 | 71,100 | 5,200 | 0 | |
| 08/04/2026 |
20.61
|
3,170,900 | 20.21 | 20.61 | 19.99 | 164,700 | 0 | 0 | |
| 07/04/2026 |
19.73
|
852,100 | 19.81 | 19.95 | 19.64 | 3,300 | 1,900 | -0.8 | |
| 06/04/2026 |
19.64
|
2,165,200 | 19.99 | 20.17 | 19.64 | 0 | 41,100 | -0.9 | |
| 03/04/2026 |
20.08
|
2,301,300 | 20.56 | 20.56 | 20.08 | 773,700 | 500 | 19.0 | |
| 02/04/2026 |
20.39
|
1,729,400 | 20.61 | 20.61 | 20.26 | 2,328,400 | 73,700 | 64.6 | |
| 01/04/2026 |
20.52
|
2,944,400 | 20.70 | 20.83 | 20.52 | 4,800 | 156,200 | -4.2 | |
| 31/03/2026 |
20.43
|
1,943,800 | 20.52 | 20.56 | 20.26 | 138,800 | 9,800 | 3.0 | |
| 30/03/2026 |
20.39
|
2,219,800 | 19.99 | 20.61 | 19.99 | 21,700 | 57,900 | -0.8 | |
| 27/03/2026 |
20.43
|
1,756,100 | 20.26 | 20.52 | 20.12 | 21,700 | 57,900 | -0.8 | |
| 26/03/2026 |
20.17
|
1,442,700 | 20.34 | 20.56 | 20.08 | 59,500 | 201,900 | -3.3 | |
| 25/03/2026 |
20.52
|
3,045,100 | 19.90 | 20.61 | 19.86 | 34,100 | 50,800 | -0.4 | |
| 24/03/2026 |
19.64
|
2,202,200 | 19.81 | 19.95 | 19.64 | 249,100 | 16,100 | 5.2 | |
| 23/03/2026 |
19.37
|
4,156,000 | 20.56 | 20.56 | 19.29 | 249,100 | 16,100 | 5.2 | |
| 20/03/2026 |
20.48
|
2,945,700 | 20.43 | 20.83 | 20.30 | 236,200 | 114,800 | 2.8 | |
| 19/03/2026 |
20.43
|
3,375,000 | 20.65 | 20.65 | 20.26 | 16,500 | 99,700 | -2.0 | |
| 18/03/2026 |
20.70
|
2,158,600 | 20.87 | 21.09 | 20.61 | 88,400 | 171,600 | -2.0 | |
| 17/03/2026 |
20.78
|
2,168,500 | 20.83 | 21.14 | 20.65 | 35,300 | 426,600 | -9.2 | |
| 16/03/2026 |
20.52
|
2,522,700 | 20.78 | 20.83 | 20.48 | 25,500 | 199,100 | -4.1 | |
| 13/03/2026 |
20.70
|
2,508,600 | 20.52 | 20.92 | 20.52 | 25,500 | 199,100 | -4.1 | |
| 12/03/2026 |
20.78
|
3,044,500 | 21.05 | 21.27 | 20.65 | 239,300 | 64,900 | 4.1 | |
| 11/03/2026 |
21.27
|
4,502,900 | 20.56 | 21.27 | 20.43 | 242,800 | 1,000 | 5.7 | |
| 10/03/2026 |
20.34
|
6,104,500 | 20.65 | 20.65 | 20.03 | 43,500 | 111,100 | -1.5 | |
| 09/03/2026 |
20.17
|
6,559,000 | 20.21 | 20.70 | 20.17 | 43,500 | 111,100 | -1.5 | |
| 06/03/2026 |
21.66
|
7,243,600 | 21.93 | 22.02 | 21.62 | 15,800 | 206,600 | -4.7 | |
| 05/03/2026 |
22.06
|
4,272,900 | 22.19 | 22.50 | 22.02 | 23,400 | 62,900 | -1.0 | |
| 04/03/2026 |
21.97
|
13,217,700 | 22.24 | 22.46 | 21.09 | 773,700 | 500 | 19.0 | |
| 03/03/2026 |
22.10
|
7,825,500 | 22.63 | 23.07 | 22.06 | 74,000 | 600 | 1.9 | |
| 02/03/2026 |
22.68
|
9,756,200 | 22.72 | 23.21 | 22.68 | 627,000 | 547,500 | 2.2 | |
| 27/02/2026 |
23.38
|
6,056,100 | 23.65 | 23.69 | 23.34 | 1,300 | 184,700 | -4.9 | |
| 26/02/2026 |
23.65
|
2,735,100 | 23.87 | 24.00 | 23.65 | 900 | 500 | 0.0 | |
| 25/02/2026 |
23.82
|
3,775,400 | 24.04 | 24.26 | 23.82 | 203,900 | 400 | 5.6 | |
| 24/02/2026 |
24.00
|
4,371,100 | 23.69 | 24.04 | 23.65 | 171,100 | 400 | 4.6 | |
| 23/02/2026 |
23.69
|
3,126,500 | 23.73 | 23.78 | 23.51 | 9,000 | 2,300 | 0.2 | |
| 13/02/2026 |
23.51
|
2,657,700 | 23.56 | 23.60 | 23.43 | 34,500 | 160,500 | -3.4 | |
| 12/02/2026 |
23.60
|
1,580,400 | 23.51 | 23.73 | 23.51 | 1,000 | 11,400 | -0.3 | |
| 11/02/2026 |
23.47
|
3,344,400 | 23.34 | 23.82 | 23.34 | 15,800 | 3,400 | 0.3 | |
| 10/02/2026 |
23.25
|
5,484,000 | 23.60 | 23.65 | 23.03 | 188,500 | 252,800 | -1.7 | |
| 09/02/2026 |
23.56
|
6,501,500 | 24.17 | 24.22 | 23.38 | 4,500 | 621,100 | -17.3 | |
| 06/02/2026 |
23.91
|
10,880,500 | 24.79 | 24.92 | 23.91 | 4,500 | 621,100 | -17.3 | |
| 05/02/2026 |
25.01
|
9,521,800 | 25.89 | 26.11 | 25.01 | 76,200 | 550,200 | -13.9 | |
| 04/02/2026 |
25.54
|
13,612,300 | 24.83 | 25.54 | 24.83 | 2,328,400 | 73,700 | 64.6 | |
| 03/02/2026 |
24.75
|
7,586,000 | 24.70 | 25.32 | 24.61 | 627,000 | 547,500 | 2.2 | |
| 02/02/2026 |
24.57
|
6,926,600 | 24.97 | 25.05 | 24.44 | 119,700 | 1,071,600 | -26.7 | |
| 30/01/2026 |
24.79
|
8,545,700 | 25.19 | 25.19 | 24.75 | 3,000 | 1,274,100 | -36.0 | |
| 29/01/2026 |
24.92
|
12,944,900 | 25.05 | 25.98 | 24.92 | 438,700 | 723,400 | -8.4 | |
| 28/01/2026 |
24.88
|
6,870,600 | 25.36 | 25.58 | 24.66 | 457,300 | 450,600 | 0.1 | |
| 27/01/2026 |
25.14
|
12,497,000 | 24.39 | 25.72 | 24.22 | 2,539,300 | 32,000 | 71.1 | |
| 26/01/2026 |
24.26
|
10,440,100 | 24.97 | 25.36 | 24.00 | 700,300 | 316,000 | 10.8 | |
| 23/01/2026 |
24.79
|
5,156,700 | 25.45 | 25.45 | 24.75 | 100,900 | 407,000 | -8.8 | |
| 22/01/2026 |
25.19
|
12,470,600 | 25.10 | 26.07 | 25.10 | 331,000 | 688,400 | -10.4 | |
| 21/01/2026 |
24.88
|
6,051,000 | 24.61 | 24.88 | 24.26 | 285,900 | 909,200 | -17.4 | |
| 20/01/2026 |
24.53
|
5,767,600 | 24.88 | 25.14 | 24.48 | 249,700 | 854,800 | -17.1 | |